Intense Technologies Limited (BOM:532326)
India · Delayed Price · Currency is INR 85.44
+4.04 (4.96%)
At close: Aug 21, 2026
Intense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 82.49 | 88.20 | 80.87 | 85.44 | 85.44 | 4.96% | 618 |
| Aug 20, 2026 | 80.61 | 82.40 | 80.35 | 81.40 | 81.40 | 0.09% | 1,434 |
| Aug 19, 2026 | 80.00 | 81.33 | 79.00 | 81.33 | 81.33 | 1.11% | 388 |
| Aug 18, 2026 | 80.92 | 82.05 | 80.42 | 80.44 | 80.44 | 1.04% | 1,466 |
| Aug 17, 2026 | 80.00 | 80.27 | 79.39 | 79.61 | 79.61 | -2.22% | 1,544 |
| Aug 14, 2026 | 81.00 | 81.49 | 80.10 | 81.42 | 81.42 | 1.45% | 1,042 |
| Aug 13, 2026 | 82.00 | 82.00 | 80.25 | 80.26 | 80.26 | -2.12% | 437 |
| Aug 12, 2026 | 82.55 | 82.71 | 81.00 | 82.00 | 82.00 | -0.67% | 584 |
| Aug 11, 2026 | 81.34 | 85.00 | 81.34 | 82.55 | 82.55 | 3.38% | 2,564 |
| Aug 10, 2026 | 83.16 | 83.42 | 78.84 | 79.85 | 79.85 | -4.52% | 8,391 |
| Aug 7, 2026 | 84.50 | 85.64 | 81.82 | 83.63 | 83.63 | - | 6,050 |
| Aug 6, 2026 | 82.70 | 85.40 | 82.50 | 83.63 | 83.63 | -1.82% | 1,539 |
| Aug 5, 2026 | 83.00 | 87.00 | 82.00 | 85.18 | 85.18 | 3.92% | 4,430 |
| Aug 4, 2026 | 85.01 | 85.01 | 80.10 | 81.97 | 81.97 | -2.07% | 12,617 |
| Aug 3, 2026 | 78.05 | 85.64 | 78.05 | 83.70 | 83.70 | 0.22% | 3,527 |
| Jul 31, 2026 | 85.10 | 85.79 | 82.68 | 83.52 | 83.52 | -0.32% | 5,123 |
| Jul 30, 2026 | 88.61 | 88.61 | 82.72 | 83.79 | 83.79 | -4.68% | 11,963 |
| Jul 29, 2026 | 94.90 | 94.90 | 87.69 | 87.90 | 87.90 | -0.58% | 1,778 |
| Jul 28, 2026 | 89.02 | 90.40 | 88.00 | 88.41 | 88.41 | -0.77% | 2,789 |
| Jul 27, 2026 | 90.64 | 90.65 | 89.10 | 89.10 | 89.10 | -1.49% | 2,453 |
| Jul 24, 2026 | 91.01 | 91.57 | 90.01 | 90.45 | 90.45 | -0.18% | 410 |
| Jul 23, 2026 | 91.76 | 93.78 | 90.51 | 90.61 | 90.61 | -1.35% | 743 |
| Jul 22, 2026 | 91.70 | 92.30 | 90.48 | 91.85 | 91.85 | 0.23% | 864 |
| Jul 21, 2026 | 86.78 | 92.00 | 86.78 | 91.64 | 91.64 | 0.08% | 162 |
| Jul 20, 2026 | 91.34 | 91.81 | 89.77 | 91.57 | 91.57 | 0.25% | 313 |
| Jul 17, 2026 | 91.68 | 91.68 | 90.00 | 91.34 | 91.34 | 0.44% | 2,921 |
| Jul 16, 2026 | 95.00 | 95.00 | 90.50 | 90.94 | 90.94 | -2.19% | 1,530 |
| Jul 15, 2026 | 94.56 | 95.55 | 92.56 | 92.98 | 92.98 | -2.50% | 12,775 |
| Jul 14, 2026 | 95.16 | 96.77 | 95.00 | 95.36 | 95.36 | -1.80% | 3,418 |
| Jul 13, 2026 | 90.10 | 97.90 | 90.10 | 97.11 | 97.11 | -2.21% | 3,588 |
| Jul 10, 2026 | 97.90 | 100.18 | 97.56 | 99.30 | 99.30 | 2.13% | 848 |
| Jul 9, 2026 | 97.50 | 97.50 | 95.72 | 97.23 | 97.23 | 1.58% | 3,247 |
| Jul 8, 2026 | 97.62 | 98.64 | 92.09 | 95.72 | 95.72 | -0.29% | 1,828 |
| Jul 7, 2026 | 98.97 | 99.52 | 96.00 | 96.00 | 96.00 | -2.32% | 1,419 |
| Jul 6, 2026 | 99.95 | 99.95 | 98.00 | 98.28 | 98.28 | -1.37% | 1,975 |
| Jul 3, 2026 | 96.05 | 102.00 | 96.05 | 99.65 | 99.65 | -1.95% | 328 |
| Jul 2, 2026 | 101.80 | 102.94 | 99.72 | 101.63 | 101.63 | 1.63% | 1,349 |
| Jul 1, 2026 | 104.00 | 104.00 | 98.33 | 100.00 | 100.00 | 1.93% | 5,011 |
| Jun 30, 2026 | 100.87 | 100.87 | 98.00 | 98.11 | 98.11 | -1.39% | 552 |
| Jun 29, 2026 | 100.51 | 100.51 | 99.43 | 99.49 | 99.49 | -1.89% | 1,580 |
| Jun 25, 2026 | 101.00 | 101.75 | 101.00 | 101.41 | 101.41 | -0.33% | 1,329 |
| Jun 24, 2026 | 102.00 | 102.15 | 100.46 | 101.75 | 101.75 | -0.28% | 768 |
| Jun 23, 2026 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | -1.50% | 50 |
| Jun 22, 2026 | 101.72 | 105.80 | 101.72 | 103.59 | 103.59 | 2.59% | 1,373 |
| Jun 19, 2026 | 101.41 | 102.43 | 100.96 | 100.97 | 100.97 | -0.44% | 1,691 |
| Jun 18, 2026 | 103.00 | 105.00 | 101.00 | 101.42 | 101.42 | -0.51% | 1,591 |
| Jun 17, 2026 | 103.00 | 104.00 | 101.00 | 101.94 | 101.94 | -0.77% | 6,479 |
| Jun 16, 2026 | 104.39 | 108.00 | 102.58 | 102.73 | 102.73 | -2.40% | 8,541 |
| Jun 15, 2026 | 97.90 | 106.00 | 97.90 | 105.26 | 105.26 | 4.82% | 10,663 |
| Jun 12, 2026 | 100.00 | 103.00 | 97.75 | 100.42 | 100.42 | 2.00% | 5,250 |