IntraSoft Technologies Limited (BOM:533181)
India · Delayed Price · Currency is INR 86.12
+0.12 (0.14%)
At close: Jun 2, 2026
IntraSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 85.80 | 86.12 | 85.80 | 86.12 | 86.12 | 0.14% | 479 |
| Jun 1, 2026 | 85.99 | 86.00 | 85.73 | 86.00 | 86.00 | 2.21% | 293 |
| May 29, 2026 | 81.40 | 85.01 | 81.40 | 84.14 | 84.14 | -2.16% | 520 |
| May 27, 2026 | 80.60 | 86.00 | 80.60 | 86.00 | 86.00 | - | 1,527 |
| May 26, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 14 |
| May 25, 2026 | 83.58 | 84.00 | 82.00 | 84.00 | 84.00 | 0.27% | 656 |
| May 22, 2026 | 84.53 | 85.00 | 83.48 | 83.77 | 83.77 | -2.14% | 238 |
| May 21, 2026 | 83.00 | 86.49 | 82.97 | 85.60 | 85.60 | 3.56% | 11,508 |
| May 20, 2026 | 84.00 | 84.00 | 82.66 | 82.66 | 82.66 | 2.37% | 6 |
| May 19, 2026 | 76.65 | 81.25 | 75.00 | 80.75 | 80.75 | -0.25% | 542 |
| May 18, 2026 | 76.85 | 81.00 | 76.51 | 80.95 | 80.95 | -0.27% | 196 |
| May 15, 2026 | 79.38 | 81.50 | 78.19 | 81.17 | 81.17 | 2.25% | 385 |
| May 14, 2026 | 80.85 | 81.25 | 79.14 | 79.38 | 79.38 | -2.00% | 2,077 |
| May 13, 2026 | 78.00 | 82.00 | 77.48 | 81.00 | 81.00 | 1.01% | 1,780 |
| May 12, 2026 | 78.92 | 80.19 | 77.86 | 80.19 | 80.19 | 2.10% | 1,156 |
| May 11, 2026 | 77.55 | 83.48 | 77.38 | 78.54 | 78.54 | 3.31% | 3,118 |
| May 8, 2026 | 81.00 | 81.00 | 75.00 | 76.02 | 76.02 | -2.70% | 172 |
| May 7, 2026 | 75.50 | 79.70 | 75.50 | 78.13 | 78.13 | 5.74% | 105 |
| May 6, 2026 | 84.99 | 84.99 | 73.89 | 73.89 | 73.89 | -1.15% | 158 |
| May 5, 2026 | 76.97 | 76.97 | 73.96 | 74.75 | 74.75 | -0.94% | 282 |
| May 4, 2026 | 73.83 | 75.83 | 73.48 | 75.46 | 75.46 | -0.58% | 347 |
| Apr 30, 2026 | 75.00 | 76.74 | 74.00 | 75.90 | 75.90 | 3.87% | 511 |
| Apr 29, 2026 | 74.91 | 76.00 | 73.00 | 73.07 | 73.07 | -2.46% | 1,247 |
| Apr 28, 2026 | 81.00 | 81.00 | 74.70 | 74.91 | 74.91 | -0.33% | 913 |
| Apr 27, 2026 | 74.70 | 77.00 | 73.30 | 75.16 | 75.16 | 0.58% | 2,413 |
| Apr 24, 2026 | 76.50 | 76.50 | 74.70 | 74.73 | 74.73 | -2.87% | 440 |
| Apr 23, 2026 | 77.47 | 77.47 | 76.90 | 76.94 | 76.94 | -1.17% | 232 |
| Apr 22, 2026 | 77.89 | 78.50 | 76.57 | 77.85 | 77.85 | -0.05% | 1,017 |
| Apr 21, 2026 | 76.00 | 77.89 | 75.95 | 77.89 | 77.89 | 0.43% | 519 |
| Apr 20, 2026 | 80.15 | 80.15 | 76.18 | 77.56 | 77.56 | -3.23% | 2,049 |
| Apr 17, 2026 | 85.00 | 85.00 | 78.39 | 80.15 | 80.15 | 0.89% | 1,667 |
| Apr 16, 2026 | 79.81 | 81.92 | 78.37 | 79.44 | 79.44 | -0.65% | 3,461 |
| Apr 15, 2026 | 80.20 | 81.38 | 78.80 | 79.96 | 79.96 | 5.70% | 3,814 |
| Apr 13, 2026 | 65.00 | 80.00 | 65.00 | 75.65 | 75.65 | 6.28% | 5,363 |
| Apr 10, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 5.95% | 80 |
| Apr 9, 2026 | 69.50 | 72.00 | 67.18 | 67.18 | 67.18 | -3.77% | 1,261 |
| Apr 8, 2026 | 67.50 | 69.99 | 67.23 | 69.81 | 69.81 | 6.96% | 313 |
| Apr 7, 2026 | 64.90 | 67.02 | 64.90 | 65.27 | 65.27 | 0.91% | 1,092 |
| Apr 6, 2026 | 62.40 | 64.74 | 62.40 | 64.68 | 64.68 | 3.31% | 1,029 |
| Apr 2, 2026 | 56.69 | 63.95 | 56.69 | 62.61 | 62.61 | 5.21% | 1,448 |
| Apr 1, 2026 | 57.99 | 60.48 | 57.99 | 59.51 | 59.51 | 7.46% | 1,989 |
| Mar 30, 2026 | 55.15 | 58.60 | 55.00 | 55.38 | 55.38 | 0.42% | 4,940 |
| Mar 27, 2026 | 61.90 | 61.90 | 54.04 | 55.15 | 55.15 | -8.93% | 2,003 |
| Mar 25, 2026 | 59.29 | 63.15 | 59.29 | 60.56 | 60.56 | 0.10% | 5,991 |
| Mar 24, 2026 | 61.20 | 61.68 | 59.88 | 60.50 | 60.50 | 0.25% | 3,008 |
| Mar 23, 2026 | 65.00 | 65.08 | 59.00 | 60.35 | 60.35 | -8.53% | 3,030 |
| Mar 20, 2026 | 67.40 | 67.50 | 65.50 | 65.98 | 65.98 | -1.03% | 131 |
| Mar 19, 2026 | 68.00 | 69.82 | 65.62 | 66.67 | 66.67 | -4.53% | 776 |
| Mar 18, 2026 | 67.74 | 69.83 | 67.74 | 69.83 | 69.83 | 6.12% | 1,998 |
| Mar 17, 2026 | 66.71 | 67.77 | 65.80 | 65.80 | 65.80 | -0.20% | 307 |