IntraSoft Technologies Limited (BOM:533181)
India · Delayed Price · Currency is INR 79.71
-3.32 (-4.00%)
At close: Aug 4, 2026
IntraSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 71.25 | 73.57 | 71.00 | 73.57 | 73.57 | - | 11 |
| Jul 22, 2026 | 72.43 | 74.64 | 72.07 | 73.57 | 73.57 | 1.07% | 219 |
| Jul 21, 2026 | 73.00 | 73.00 | 72.59 | 72.79 | 72.79 | -2.88% | 509 |
| Jul 20, 2026 | 74.50 | 74.95 | 73.51 | 74.95 | 74.95 | 0.60% | 40 |
| Jul 17, 2026 | 77.60 | 77.60 | 74.50 | 74.50 | 74.50 | -3.93% | 684 |
| Jul 16, 2026 | 77.00 | 78.89 | 77.00 | 77.55 | 77.55 | 1.45% | 24 |
| Jul 14, 2026 | 77.95 | 79.50 | 76.44 | 76.44 | 76.44 | -1.94% | 1,111 |
| Jul 13, 2026 | 82.82 | 82.82 | 77.00 | 77.95 | 77.95 | 1.10% | 760 |
| Jul 10, 2026 | 77.05 | 78.19 | 76.01 | 77.10 | 77.10 | 0.06% | 517 |
| Jul 9, 2026 | 79.20 | 79.20 | 76.00 | 77.05 | 77.05 | -8.27% | 754 |
| Jul 8, 2026 | 75.26 | 84.00 | 74.00 | 84.00 | 84.00 | 10.38% | 665 |
| Jul 7, 2026 | 78.41 | 78.48 | 76.10 | 76.10 | 76.10 | -2.95% | 253 |
| Jul 6, 2026 | 74.00 | 78.68 | 74.00 | 78.41 | 78.41 | 1.02% | 247 |
| Jul 3, 2026 | 75.50 | 78.80 | 75.50 | 77.62 | 77.62 | 3.04% | 651 |
| Jul 2, 2026 | 78.38 | 78.89 | 74.90 | 75.33 | 75.33 | -6.95% | 1,813 |
| Jul 1, 2026 | 80.81 | 82.00 | 80.05 | 80.96 | 80.96 | 0.33% | 537 |
| Jun 30, 2026 | 79.76 | 82.02 | 79.22 | 80.69 | 80.69 | 1.66% | 732 |
| Jun 29, 2026 | 80.50 | 80.50 | 76.25 | 79.37 | 79.37 | -1.40% | 589 |
| Jun 23, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.62% | 199 |
| Jun 22, 2026 | 80.36 | 82.16 | 79.99 | 81.00 | 81.00 | -0.76% | 69 |
| Jun 19, 2026 | 82.00 | 82.00 | 80.65 | 81.62 | 81.62 | -3.39% | 297 |
| Jun 17, 2026 | 84.02 | 84.51 | 84.00 | 84.48 | 84.48 | -0.54% | 552 |
| Jun 16, 2026 | 83.01 | 86.00 | 83.01 | 84.94 | 84.94 | -1.19% | 1,398 |
| Jun 15, 2026 | 84.77 | 85.96 | 84.77 | 85.96 | 85.96 | 4.63% | 6 |
| Jun 12, 2026 | 83.00 | 83.00 | 78.70 | 82.16 | 82.16 | -1.18% | 53 |
| Jun 11, 2026 | 83.16 | 86.01 | 82.01 | 83.14 | 83.14 | -2.71% | 208 |
| Jun 10, 2026 | 85.70 | 86.20 | 84.20 | 85.46 | 85.46 | 2.15% | 1,122 |
| Jun 9, 2026 | 84.31 | 84.31 | 83.00 | 83.66 | 83.66 | -1.13% | 290 |
| Jun 8, 2026 | 84.39 | 84.78 | 84.39 | 84.62 | 84.62 | 0.74% | 20 |
| Jun 5, 2026 | 77.00 | 85.40 | 77.00 | 84.00 | 84.00 | 0.18% | 734 |
| Jun 4, 2026 | 85.00 | 85.11 | 83.67 | 83.85 | 83.85 | -1.53% | 125 |
| Jun 3, 2026 | 80.00 | 86.85 | 80.00 | 85.15 | 85.15 | -1.13% | 814 |
| 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 |