NSE:INTENTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	99.25	102.00	99.25	99.91	-	0.35%	1,734
May 22, 2026	101.88	101.88	99.05	99.56	99.56	-0.50%	10,976
May 21, 2026	101.96	102.00	99.20	100.06	100.06	-0.85%	24,340
May 20, 2026	101.95	102.28	99.00	100.92	100.92	0.47%	15,719
May 19, 2026	101.99	104.01	99.64	100.45	100.45	-1.48%	114,246
May 18, 2026	101.95	103.00	100.00	101.96	101.96	0.18%	14,958
May 15, 2026	103.06	105.22	101.10	101.78	101.78	-1.19%	29,626
May 14, 2026	103.00	106.49	102.15	103.01	103.01	-2.66%	48,719
May 13, 2026	101.00	107.99	99.19	105.83	105.83	4.67%	85,742
May 12, 2026	111.50	111.50	97.20	101.11	101.11	-5.44%	62,646
May 11, 2026	107.00	111.01	102.69	106.93	106.93	-1.49%	126,957
May 8, 2026	105.00	113.42	104.25	108.55	108.55	3.46%	325,977
May 7, 2026	102.85	108.24	99.01	104.92	104.92	5.59%	110,221
May 6, 2026	100.30	100.30	96.41	99.37	99.37	1.63%	30,264
May 5, 2026	102.50	102.50	97.21	97.78	97.78	-1.37%	17,688
May 4, 2026	95.60	100.11	95.60	99.14	99.14	2.23%	25,353
Apr 30, 2026	99.71	99.71	96.50	96.98	96.98	-1.24%	15,481
Apr 29, 2026	99.45	101.27	97.30	98.20	98.20	-1.74%	16,376
Apr 28, 2026	100.89	101.40	98.21	99.94	99.94	0.90%	23,652
Apr 27, 2026	98.90	102.98	98.00	99.05	99.05	0.15%	64,603
Apr 24, 2026	102.00	102.00	98.00	98.90	98.90	-2.21%	23,831
Apr 23, 2026	105.00	106.56	99.00	101.14	101.14	-4.93%	76,122
Apr 22, 2026	105.11	108.00	103.81	106.39	106.39	-0.35%	25,650
Apr 21, 2026	110.40	110.40	106.00	106.76	106.76	0.05%	9,018
Apr 20, 2026	111.90	112.00	104.81	106.71	106.71	-2.84%	41,667
Apr 17, 2026	109.76	112.00	108.00	109.83	109.83	0.08%	54,163
Apr 16, 2026	111.00	112.00	109.00	109.74	109.74	-0.86%	56,987
Apr 15, 2026	104.20	113.35	103.21	110.69	110.69	6.23%	67,480
Apr 13, 2026	102.00	105.00	100.00	104.20	104.20	1.21%	41,604
Apr 10, 2026	103.24	105.75	102.00	102.95	102.95	2.02%	52,603
Apr 9, 2026	104.60	104.79	99.00	100.91	100.91	-1.82%	18,732
Apr 8, 2026	102.00	108.00	100.31	102.78	102.78	4.83%	58,214
Apr 7, 2026	99.50	99.99	96.51	98.04	98.04	0.17%	88,652
Apr 6, 2026	98.00	99.99	94.55	97.87	97.87	0.08%	135,717
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