Intense Technologies Limited (NSE:INTENTECH)
India · Delayed Price · Currency is INR 112.80
+0.02 (0.02%)
Feb 19, 2026, 3:29 PM IST
Intense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 113.61 | 116.50 | 112.27 | 112.78 | 112.78 | -1.85% | 22,189 |
| Feb 17, 2026 | 113.00 | 116.90 | 112.39 | 114.91 | 114.91 | 2.20% | 71,284 |
| Feb 16, 2026 | 108.10 | 113.99 | 107.07 | 112.44 | 112.44 | 3.46% | 68,325 |
| Feb 13, 2026 | 112.00 | 114.44 | 107.92 | 108.68 | 108.68 | -2.98% | 35,517 |
| Feb 12, 2026 | 112.65 | 115.00 | 111.28 | 112.02 | 112.02 | -1.08% | 15,807 |
| Feb 11, 2026 | 112.58 | 115.00 | 112.25 | 113.24 | 113.24 | -0.89% | 15,331 |
| Feb 10, 2026 | 115.60 | 116.50 | 112.99 | 114.26 | 114.26 | 0.36% | 19,364 |
| Feb 9, 2026 | 113.25 | 115.60 | 113.03 | 113.85 | 113.85 | 0.57% | 10,771 |
| Feb 6, 2026 | 115.80 | 115.80 | 112.03 | 113.21 | 113.21 | -1.25% | 26,293 |
| Feb 5, 2026 | 113.85 | 117.00 | 113.00 | 114.64 | 114.64 | 1.71% | 49,846 |
| Feb 4, 2026 | 112.52 | 119.02 | 111.51 | 112.71 | 112.71 | -1.68% | 181,334 |
| Feb 3, 2026 | 113.50 | 116.00 | 110.61 | 114.64 | 114.64 | 2.56% | 54,998 |
| Feb 2, 2026 | 116.45 | 116.45 | 110.22 | 111.78 | 111.78 | -2.64% | 19,774 |
| Feb 1, 2026 | 112.58 | 117.99 | 110.40 | 114.81 | 114.81 | 1.98% | 30,665 |
| Jan 30, 2026 | 117.97 | 118.00 | 112.02 | 112.58 | 112.58 | -3.80% | 74,804 |
| Jan 29, 2026 | 117.47 | 122.20 | 107.80 | 117.03 | 117.03 | 1.95% | 2,255,475 |
| Jan 28, 2026 | 106.51 | 115.00 | 106.51 | 114.79 | 114.79 | 6.63% | 560,391 |
| Jan 27, 2026 | 106.00 | 109.89 | 102.56 | 107.65 | 107.65 | 0.98% | 67,910 |
| Jan 23, 2026 | 105.00 | 112.11 | 102.21 | 106.61 | 106.61 | 4.60% | 162,882 |
| Jan 22, 2026 | 101.71 | 108.39 | 98.50 | 101.92 | 101.92 | 3.03% | 152,683 |
| Jan 21, 2026 | 102.00 | 107.20 | 97.06 | 98.92 | 98.92 | -3.09% | 89,112 |
| Jan 20, 2026 | 112.51 | 112.70 | 101.76 | 102.07 | 102.07 | -9.72% | 129,334 |
| Jan 19, 2026 | 119.50 | 119.50 | 112.57 | 113.06 | 113.06 | -1.28% | 45,322 |
| Jan 16, 2026 | 119.00 | 124.10 | 114.10 | 114.53 | 114.53 | -1.99% | 72,404 |
| Jan 14, 2026 | 112.00 | 119.90 | 107.50 | 116.86 | 116.86 | 1.88% | 222,003 |
| Jan 13, 2026 | 119.00 | 119.00 | 113.40 | 114.70 | 114.70 | -1.87% | 41,177 |
| Jan 12, 2026 | 120.90 | 120.90 | 116.04 | 116.89 | 116.89 | -0.56% | 18,278 |
| Jan 9, 2026 | 117.56 | 124.75 | 115.69 | 117.55 | 117.55 | 0.65% | 62,206 |
| Jan 8, 2026 | 116.00 | 118.90 | 115.32 | 116.79 | 116.79 | 0.69% | 27,679 |
| Jan 7, 2026 | 117.10 | 120.00 | 115.50 | 115.99 | 115.99 | -0.46% | 31,098 |
| Jan 6, 2026 | 115.96 | 118.88 | 115.42 | 116.53 | 116.53 | 0.73% | 47,794 |
| Jan 5, 2026 | 120.00 | 120.00 | 114.10 | 115.69 | 115.69 | -2.34% | 18,182 |
| Jan 2, 2026 | 114.50 | 118.69 | 114.50 | 118.46 | 118.46 | 2.17% | 41,681 |
| Jan 1, 2026 | 118.87 | 118.87 | 114.33 | 115.94 | 115.94 | 2.35% | 74,726 |
| Dec 31, 2025 | 113.01 | 117.32 | 111.83 | 113.28 | 113.28 | -2.14% | 76,588 |
| Dec 30, 2025 | 121.00 | 121.00 | 111.35 | 115.76 | 115.76 | -1.41% | 123,197 |
| Dec 29, 2025 | 121.00 | 124.90 | 115.25 | 117.41 | 117.41 | 0.30% | 67,199 |
| Dec 26, 2025 | 114.52 | 118.00 | 114.52 | 117.06 | 117.06 | 0.92% | 14,566 |
| Dec 24, 2025 | 119.00 | 119.00 | 115.25 | 115.99 | 115.99 | -0.80% | 22,484 |
| Dec 23, 2025 | 117.00 | 119.00 | 114.01 | 116.93 | 116.93 | -0.29% | 11,555 |
| Dec 22, 2025 | 114.35 | 118.00 | 114.30 | 117.27 | 117.27 | 2.51% | 33,682 |
| Dec 19, 2025 | 114.17 | 116.70 | 113.52 | 114.40 | 114.40 | 0.20% | 49,140 |
| Dec 18, 2025 | 115.00 | 117.97 | 113.80 | 114.17 | 114.17 | -0.52% | 33,907 |
| Dec 17, 2025 | 118.00 | 118.00 | 114.10 | 114.77 | 114.77 | -1.91% | 28,968 |
| Dec 16, 2025 | 118.00 | 118.25 | 116.20 | 117.00 | 117.00 | - | 19,225 |
| Dec 15, 2025 | 114.10 | 119.50 | 114.00 | 117.00 | 117.00 | -0.15% | 47,984 |
| Dec 12, 2025 | 116.55 | 120.50 | 116.00 | 117.18 | 117.18 | -1.55% | 38,528 |
| Dec 11, 2025 | 119.00 | 123.75 | 118.01 | 119.03 | 119.03 | -1.66% | 33,156 |
| Dec 10, 2025 | 115.74 | 121.52 | 112.13 | 121.04 | 121.04 | 4.58% | 92,384 |
| Dec 9, 2025 | 115.97 | 117.37 | 111.22 | 115.74 | 115.74 | -0.20% | 16,296 |