Intense Technologies Limited (NSE:INTENTECH)
India · Delayed Price · Currency is INR 83.47
-0.20 (-0.24%)
Nov 11, 2026, 2:23 PM IST
NSE:INTENTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 86.97 | 86.97 | 81.00 | 83.47 | 83.47 | -0.24% | 21,523 |
| Nov 9, 2026 | 87.69 | 88.70 | 83.25 | 83.67 | 83.67 | -0.62% | 19,732 |
| Nov 8, 2026 | 81.50 | 87.00 | 81.50 | 84.19 | 84.19 | 0.23% | 13,962 |
| Nov 6, 2026 | 85.00 | 85.98 | 83.15 | 84.00 | 84.00 | -1.04% | 3,140 |
| Nov 5, 2026 | 83.85 | 87.00 | 83.66 | 84.88 | 84.88 | -0.79% | 16,530 |
| Nov 4, 2026 | 80.19 | 86.20 | 78.98 | 85.56 | 85.56 | 4.02% | 25,687 |
| Nov 3, 2026 | 82.00 | 82.25 | 81.99 | 82.25 | 82.25 | 0.80% | 2,133 |
| Nov 2, 2026 | 81.42 | 82.05 | 78.02 | 81.60 | 81.60 | 1.75% | 10,287 |
| Oct 30, 2026 | 81.58 | 83.18 | 80.00 | 80.20 | 80.20 | -1.69% | 7,174 |
| Oct 29, 2026 | 81.96 | 85.02 | 80.54 | 81.58 | 81.58 | -0.46% | 13,513 |
| Oct 28, 2026 | 83.76 | 86.54 | 81.30 | 81.96 | 81.96 | -2.14% | 23,034 |
| Oct 27, 2026 | 87.00 | 87.80 | 83.54 | 83.75 | 83.75 | -2.25% | 31,769 |
| Oct 26, 2026 | 82.50 | 86.00 | 80.70 | 85.68 | 85.68 | 4.39% | 22,542 |
| Oct 23, 2026 | 85.88 | 85.88 | 80.30 | 82.08 | 82.08 | -4.44% | 30,521 |
| Oct 22, 2026 | 85.00 | 88.00 | 84.10 | 85.89 | 85.89 | -1.46% | 18,027 |
| Oct 21, 2026 | 86.74 | 87.90 | 82.75 | 87.16 | 87.16 | 0.48% | 76,584 |
| Oct 19, 2026 | 84.25 | 87.00 | 84.25 | 86.74 | 86.74 | 1.68% | 9,559 |
| Oct 16, 2026 | 83.68 | 88.99 | 81.36 | 85.31 | 85.31 | 3.70% | 50,780 |
| Oct 15, 2026 | 81.00 | 83.00 | 81.00 | 82.27 | 82.27 | 0.07% | 15,670 |
| Oct 14, 2026 | 79.90 | 82.40 | 78.50 | 82.21 | 82.21 | 4.66% | 45,927 |
| Oct 13, 2026 | 79.69 | 80.00 | 78.05 | 78.55 | 78.55 | -0.43% | 9,232 |
| Oct 12, 2026 | 81.29 | 81.29 | 78.05 | 78.89 | 78.89 | -1.08% | 21,619 |
| Oct 9, 2026 | 80.55 | 82.00 | 79.11 | 79.75 | 79.75 | -3.26% | 8,936 |
| Oct 8, 2026 | 82.49 | 84.14 | 79.29 | 82.44 | 82.44 | 1.88% | 14,822 |
| Oct 7, 2026 | 80.60 | 83.05 | 78.51 | 80.92 | 80.92 | -3.78% | 77,560 |
| Oct 6, 2026 | 80.18 | 84.50 | 80.18 | 84.10 | 84.10 | 4.37% | 94,403 |
| Oct 5, 2026 | 81.56 | 81.56 | 80.00 | 80.58 | 80.58 | -1.71% | 19,297 |
| Oct 1, 2026 | 84.21 | 84.46 | 81.25 | 81.98 | 81.98 | -2.94% | 19,209 |
| Sep 30, 2026 | 81.60 | 86.50 | 81.60 | 84.46 | 84.46 | 2.21% | 18,698 |
| Sep 29, 2026 | 81.25 | 82.98 | 81.25 | 82.63 | 82.63 | -0.51% | 4,813 |
| Sep 28, 2026 | 86.87 | 86.87 | 82.90 | 83.05 | 83.05 | -2.37% | 15,669 |
| Sep 25, 2026 | 84.40 | 86.00 | 81.25 | 85.07 | 85.07 | 2.67% | 26,803 |
| Sep 24, 2026 | 83.69 | 85.40 | 80.80 | 82.86 | 82.86 | -0.99% | 21,951 |
| Sep 23, 2026 | 82.00 | 84.50 | 79.15 | 83.69 | 83.69 | 2.88% | 26,912 |
| Sep 22, 2026 | 81.00 | 85.88 | 79.00 | 81.35 | 81.35 | 0.11% | 38,938 |
| Sep 21, 2026 | 79.94 | 82.40 | 76.10 | 81.26 | 81.26 | 3.99% | 29,981 |
| Sep 18, 2026 | 77.46 | 80.00 | 76.92 | 78.14 | 78.14 | 0.89% | 11,763 |
| Sep 17, 2026 | 76.10 | 77.80 | 76.10 | 77.45 | 77.45 | 1.33% | 9,506 |
| Sep 16, 2026 | 78.00 | 78.00 | 76.00 | 76.43 | 76.43 | -1.71% | 10,622 |
| Sep 15, 2026 | 78.00 | 80.28 | 77.01 | 77.76 | 77.76 | -0.98% | 8,255 |
| Sep 11, 2026 | 78.50 | 80.50 | 76.49 | 78.53 | 78.53 | -0.75% | 15,643 |
| Sep 10, 2026 | 78.50 | 81.85 | 78.50 | 79.12 | 79.12 | 0.20% | 16,617 |
| Sep 9, 2026 | 79.20 | 80.40 | 78.55 | 78.96 | 78.96 | -0.88% | 9,042 |
| Sep 8, 2026 | 80.31 | 81.60 | 78.25 | 79.66 | 79.66 | -1.30% | 14,588 |
| Sep 7, 2026 | 82.25 | 82.70 | 80.01 | 80.71 | 80.71 | -1.87% | 7,085 |
| Sep 4, 2026 | 78.08 | 85.50 | 78.08 | 82.25 | 82.25 | 3.41% | 42,907 |
| Sep 3, 2026 | 82.68 | 82.68 | 79.00 | 79.54 | 79.54 | -0.69% | 9,488 |
| Sep 2, 2026 | 82.47 | 82.80 | 79.00 | 80.09 | 80.09 | -1.37% | 12,426 |
| Sep 1, 2026 | 80.12 | 82.49 | 80.12 | 81.20 | 81.20 | -0.83% | 11,321 |
| Aug 31, 2026 | 84.85 | 84.85 | 78.11 | 81.88 | 81.88 | -2.08% | 16,191 |