NSE:INTENTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	87.00	99.80	83.01	97.79	97.79	16.22%	302,014
Apr 1, 2026	74.80	84.14	73.27	84.14	84.14	19.99%	105,337
Mar 30, 2026	76.00	78.00	66.30	70.12	70.12	-7.03%	137,003
Mar 27, 2026	79.78	79.78	74.30	75.42	75.42	-5.47%	201,751
Mar 25, 2026	81.55	83.21	78.21	79.78	79.78	1.66%	171,985
Mar 24, 2026	78.00	83.46	77.22	78.48	78.48	1.12%	50,711
Mar 23, 2026	85.70	85.70	76.00	77.61	77.61	-7.59%	61,561
Mar 20, 2026	90.40	90.40	83.61	83.98	83.98	-2.80%	51,292
Mar 19, 2026	89.80	89.80	85.05	86.40	86.40	-1.90%	24,451
Mar 18, 2026	84.01	90.79	84.01	88.07	88.07	5.08%	43,148
Mar 17, 2026	89.50	89.50	83.14	83.81	83.81	-2.76%	55,687
Mar 16, 2026	84.20	87.98	84.20	86.19	86.19	-1.49%	27,840
Mar 13, 2026	91.63	91.80	86.00	87.49	87.49	-4.11%	49,891
Mar 12, 2026	94.49	94.49	90.43	91.24	91.24	-0.19%	41,770
Mar 11, 2026	91.49	93.99	90.51	91.41	91.41	-0.09%	53,077
Mar 10, 2026	96.50	96.50	90.35	91.49	91.49	0.85%	70,074
Mar 9, 2026	94.00	94.00	90.09	90.72	90.72	-4.20%	16,146
Mar 6, 2026	96.78	99.97	94.01	94.70	94.70	-2.15%	29,045
Mar 5, 2026	99.99	100.00	96.05	96.78	96.78	0.29%	23,679
Mar 4, 2026	98.75	99.00	95.41	96.50	96.50	-1.30%	24,408
Mar 2, 2026	98.50	102.83	96.61	97.77	97.77	-3.66%	61,209
Feb 27, 2026	100.48	103.11	99.59	101.48	101.48	1.00%	35,883
Feb 26, 2026	102.50	104.19	98.18	100.48	100.48	-2.53%	72,606
Feb 25, 2026	101.10	107.00	93.86	103.09	103.09	2.08%	404,135
Feb 24, 2026	112.00	112.00	98.36	100.99	100.99	-7.33%	230,213
Feb 23, 2026	112.00	112.35	107.82	108.98	108.98	-2.21%	35,726
Feb 20, 2026	114.00	114.00	110.10	111.44	111.44	-0.59%	20,683
Feb 19, 2026	112.78	115.86	111.16	112.10	112.10	-0.60%	25,309
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