IntraSoft Technologies Limited (BOM:533181)
India · Delayed Price · Currency is INR 89.91
0.00 (0.00%)
At close: Jan 22, 2026
IntraSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 90.85 | 91.00 | 86.14 | 87.37 | 87.37 | -2.83% | 747 |
| Jan 22, 2026 | 84.00 | 92.70 | 84.00 | 89.91 | 89.91 | - | 539 |
| Jan 21, 2026 | 89.71 | 92.07 | 89.68 | 89.91 | 89.91 | -2.49% | 164 |
| Jan 20, 2026 | 94.00 | 95.06 | 91.91 | 92.21 | 92.21 | -1.71% | 374 |
| Jan 19, 2026 | 85.20 | 95.10 | 85.20 | 93.81 | 93.81 | 3.09% | 3,792 |
| Jan 16, 2026 | 89.30 | 92.22 | 89.30 | 91.00 | 91.00 | -0.11% | 246 |
| Jan 14, 2026 | 93.97 | 93.97 | 89.95 | 91.10 | 91.10 | -1.64% | 757 |
| Jan 13, 2026 | 91.81 | 93.30 | 90.77 | 92.62 | 92.62 | 2.13% | 301 |
| Jan 12, 2026 | 88.51 | 92.30 | 88.51 | 90.69 | 90.69 | -3.64% | 748 |
| Jan 9, 2026 | 96.00 | 97.02 | 94.12 | 94.12 | 94.12 | -1.94% | 712 |
| Jan 8, 2026 | 91.05 | 97.02 | 91.05 | 95.98 | 95.98 | 6.40% | 1,269 |
| Jan 7, 2026 | 91.00 | 91.42 | 90.21 | 90.21 | 90.21 | -0.87% | 206 |
| Jan 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.44% | 18 |
| Jan 5, 2026 | 92.28 | 92.28 | 90.60 | 90.60 | 90.60 | -0.70% | 894 |
| Jan 2, 2026 | 91.10 | 92.94 | 91.10 | 91.24 | 91.24 | 0.23% | 330 |
| Jan 1, 2026 | 92.35 | 92.35 | 90.00 | 91.03 | 91.03 | -0.70% | 959 |
| Dec 31, 2025 | 92.39 | 93.00 | 91.10 | 91.67 | 91.67 | -1.03% | 869 |
| Dec 30, 2025 | 91.61 | 92.90 | 91.35 | 92.62 | 92.62 | 0.56% | 560 |
| Dec 29, 2025 | 92.52 | 95.00 | 90.89 | 92.10 | 92.10 | -0.45% | 9,418 |
| Dec 26, 2025 | 92.97 | 94.18 | 92.19 | 92.52 | 92.52 | -1.05% | 1,785 |
| Dec 24, 2025 | 93.75 | 94.50 | 92.21 | 93.50 | 93.50 | - | 307 |
| Dec 23, 2025 | 92.90 | 93.54 | 92.83 | 93.50 | 93.50 | 0.80% | 197 |
| Dec 22, 2025 | 95.25 | 95.25 | 92.76 | 92.76 | 92.76 | -0.66% | 47 |
| Dec 19, 2025 | 92.65 | 93.52 | 91.06 | 93.38 | 93.38 | 0.93% | 550 |
| Dec 18, 2025 | 92.25 | 97.99 | 92.25 | 92.52 | 92.52 | -0.51% | 505 |
| Dec 17, 2025 | 93.16 | 94.11 | 92.74 | 92.99 | 92.99 | 0.27% | 127 |
| Dec 16, 2025 | 95.01 | 97.28 | 92.60 | 92.74 | 92.74 | -3.02% | 504 |
| Dec 15, 2025 | 102.51 | 102.51 | 95.13 | 95.63 | 95.63 | -4.85% | 1,860 |
| Dec 12, 2025 | 96.00 | 101.14 | 95.15 | 100.50 | 100.50 | 4.88% | 1,604 |
| Dec 11, 2025 | 97.59 | 97.59 | 93.61 | 95.82 | 95.82 | 0.15% | 807 |
| Dec 10, 2025 | 94.92 | 96.50 | 91.39 | 95.68 | 95.68 | 3.70% | 1,785 |
| Dec 9, 2025 | 87.62 | 93.90 | 87.62 | 92.27 | 92.27 | 6.18% | 1,582 |
| Dec 8, 2025 | 92.00 | 92.00 | 86.09 | 86.90 | 86.90 | -5.10% | 430 |
| Dec 5, 2025 | 91.28 | 92.34 | 90.01 | 91.57 | 91.57 | 0.59% | 34 |
| Dec 4, 2025 | 91.02 | 92.63 | 90.59 | 91.03 | 91.03 | -0.52% | 1,288 |
| Dec 3, 2025 | 93.19 | 93.30 | 91.01 | 91.51 | 91.51 | -4.49% | 734 |
| Dec 2, 2025 | 97.55 | 98.78 | 93.00 | 95.81 | 95.81 | -3.27% | 1,306 |
| Dec 1, 2025 | 97.32 | 100.45 | 96.81 | 99.05 | 99.05 | 3.02% | 2,413 |
| Nov 28, 2025 | 97.26 | 99.00 | 89.50 | 96.15 | 96.15 | 5.66% | 3,178 |
| Nov 27, 2025 | 87.27 | 91.50 | 86.95 | 91.00 | 91.00 | 4.95% | 1,788 |
| Nov 26, 2025 | 85.92 | 87.00 | 84.50 | 86.71 | 86.71 | 3.04% | 1,056 |
| Nov 25, 2025 | 86.09 | 87.71 | 83.00 | 84.15 | 84.15 | -2.26% | 2,049 |
| Nov 24, 2025 | 90.99 | 90.99 | 86.01 | 86.10 | 86.10 | -4.82% | 1,528 |
| Nov 21, 2025 | 91.21 | 91.21 | 90.45 | 90.46 | 90.46 | -1.31% | 1,010 |
| Nov 20, 2025 | 92.42 | 93.23 | 90.47 | 91.66 | 91.66 | -1.51% | 2,492 |
| Nov 19, 2025 | 93.72 | 94.26 | 92.55 | 93.07 | 93.07 | -0.87% | 526 |
| Nov 18, 2025 | 93.00 | 94.17 | 91.50 | 93.89 | 93.89 | 1.05% | 1,074 |
| Nov 17, 2025 | 93.70 | 95.06 | 92.91 | 92.91 | 92.91 | -0.80% | 626 |
| Nov 14, 2025 | 95.56 | 95.58 | 93.05 | 93.66 | 93.66 | -1.42% | 1,475 |
| Nov 13, 2025 | 95.86 | 95.86 | 93.54 | 95.01 | 95.01 | 1.19% | 1,186 |