IntraSoft Technologies Limited (BOM:533181)
India · Delayed Price · Currency is INR 95.20
-3.70 (-3.74%)
At close: Oct 5, 2026
IntraSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 103.80 | 103.84 | 94.05 | 95.20 | 95.20 | -3.74% | 496 |
| Oct 1, 2026 | 96.02 | 99.00 | 91.50 | 98.90 | 98.90 | 3.01% | 2,495 |
| Sep 30, 2026 | 99.99 | 99.99 | 96.00 | 96.01 | 96.01 | -2.03% | 879 |
| Sep 29, 2026 | 94.05 | 98.00 | 92.00 | 98.00 | 98.00 | 4.64% | 1,216 |
| Sep 28, 2026 | 94.00 | 94.01 | 93.65 | 93.65 | 93.65 | -4.98% | 1,100 |
| Sep 25, 2026 | 96.55 | 103.46 | 96.55 | 98.56 | 98.56 | -3.50% | 576 |
| Sep 24, 2026 | 105.50 | 106.48 | 98.00 | 102.13 | 102.13 | -4.90% | 15,626 |
| Sep 23, 2026 | 103.16 | 115.00 | 103.16 | 107.39 | 107.39 | 2.56% | 39,486 |
| Sep 22, 2026 | 94.39 | 107.40 | 91.54 | 104.71 | 104.71 | 13.90% | 35,010 |
| Sep 21, 2026 | 95.06 | 95.06 | 90.50 | 91.93 | 91.93 | -3.29% | 4,250 |
| Sep 18, 2026 | 98.20 | 99.00 | 88.70 | 95.06 | 95.06 | 4.70% | 45,043 |
| Sep 17, 2026 | 76.20 | 90.79 | 76.20 | 90.79 | 90.79 | 20.00% | 18,517 |
| Sep 16, 2026 | 78.03 | 78.03 | 73.92 | 75.66 | 75.66 | -1.68% | 1,268 |
| Sep 15, 2026 | 79.38 | 79.38 | 76.95 | 76.95 | 76.95 | -3.06% | 1,054 |
| Sep 11, 2026 | 77.05 | 80.42 | 77.05 | 79.38 | 79.38 | -2.59% | 1,505 |
| Sep 10, 2026 | 77.15 | 83.48 | 77.15 | 81.49 | 81.49 | -1.28% | 1,277 |
| Sep 9, 2026 | 82.00 | 83.51 | 81.02 | 82.55 | 82.55 | -0.36% | 1,387 |
| Sep 8, 2026 | 84.64 | 84.72 | 82.55 | 82.85 | 82.85 | -1.11% | 1,345 |
| Sep 7, 2026 | 82.90 | 83.84 | 82.00 | 83.78 | 83.78 | 3.18% | 745 |
| Sep 4, 2026 | 85.14 | 86.91 | 81.00 | 81.20 | 81.20 | -4.50% | 3,249 |
| Sep 3, 2026 | 88.88 | 88.88 | 85.00 | 85.03 | 85.03 | -3.89% | 871 |
| Sep 2, 2026 | 91.68 | 93.50 | 88.47 | 88.47 | 88.47 | -4.85% | 358 |
| Sep 1, 2026 | 95.39 | 95.39 | 91.92 | 92.98 | 92.98 | -0.09% | 1,126 |
| Aug 31, 2026 | 94.00 | 97.00 | 93.00 | 93.06 | 93.06 | -2.51% | 535 |
| Aug 28, 2026 | 94.51 | 97.83 | 94.51 | 95.46 | 95.46 | 1.13% | 503 |
| Aug 27, 2026 | 98.72 | 98.72 | 93.44 | 94.39 | 94.39 | -2.00% | 2,738 |
| Aug 26, 2026 | 92.00 | 97.50 | 92.00 | 96.32 | 96.32 | 6.51% | 3,829 |
| Aug 25, 2026 | 87.00 | 95.52 | 85.83 | 90.43 | 90.43 | 3.94% | 4,638 |
| Aug 24, 2026 | 86.00 | 87.00 | 82.20 | 87.00 | 87.00 | -1.10% | 1,457 |
| Aug 21, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 2.86% | 10 |
| Aug 20, 2026 | 86.00 | 88.12 | 83.59 | 85.52 | 85.52 | 0.92% | 2,176 |
| Aug 19, 2026 | 79.00 | 85.00 | 79.00 | 84.74 | 84.74 | 5.27% | 2,651 |
| Aug 18, 2026 | 82.66 | 82.66 | 80.50 | 80.50 | 80.50 | -1.49% | 534 |
| Aug 17, 2026 | 82.72 | 83.32 | 80.27 | 81.72 | 81.72 | -0.64% | 151 |
| Aug 14, 2026 | 78.99 | 84.00 | 78.99 | 82.25 | 82.25 | 6.68% | 16,500 |
| Aug 13, 2026 | 79.39 | 79.39 | 77.10 | 77.10 | 77.10 | -1.17% | 551 |
| Aug 12, 2026 | 78.79 | 79.90 | 78.01 | 78.01 | 78.01 | -0.50% | 58 |
| Aug 11, 2026 | 78.60 | 79.39 | 76.86 | 78.40 | 78.40 | -0.76% | 819 |
| Aug 10, 2026 | 77.37 | 79.00 | 76.37 | 79.00 | 79.00 | 0.06% | 638 |
| Aug 7, 2026 | 79.00 | 79.01 | 77.24 | 78.95 | 78.95 | 0.09% | 255 |
| Aug 6, 2026 | 80.00 | 80.12 | 78.88 | 78.88 | 78.88 | -1.19% | 18 |
| Aug 5, 2026 | 79.71 | 81.55 | 78.10 | 79.83 | 79.83 | 0.15% | 1,167 |
| Aug 4, 2026 | 83.95 | 83.99 | 79.60 | 79.71 | 79.71 | -4.00% | 1,633 |
| Aug 3, 2026 | 83.40 | 83.50 | 80.59 | 83.03 | 83.03 | 1.39% | 921 |
| Jul 31, 2026 | 81.50 | 82.00 | 79.11 | 81.89 | 81.89 | 3.46% | 190 |
| Jul 30, 2026 | 78.89 | 79.90 | 78.83 | 79.15 | 79.15 | -1.16% | 177 |
| Jul 29, 2026 | 79.15 | 81.00 | 77.74 | 80.08 | 80.08 | 1.17% | 4,039 |
| Jul 28, 2026 | 78.78 | 80.00 | 78.03 | 79.15 | 79.15 | 2.71% | 922 |
| Jul 27, 2026 | 77.70 | 78.15 | 76.00 | 77.06 | 77.06 | 0.60% | 866 |
| Jul 24, 2026 | 74.00 | 77.40 | 73.00 | 76.60 | 76.60 | 4.12% | 450 |