NSE:INTENTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	83.69	85.40	80.80	80.81	-	-3.44%	8,348
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
Aug 28, 2026	82.98	84.50	82.02	83.62	83.62	1.91%	10,882
Aug 27, 2026	81.86	82.98	81.45	82.05	82.05	-1.05%	8,344
Aug 26, 2026	84.80	84.80	81.40	82.92	82.92	1.89%	13,149
Aug 25, 2026	81.55	81.99	80.00	81.38	81.38	1.42%	16,320
Aug 24, 2026	83.20	87.00	79.00	80.24	80.24	-5.47%	63,830
Aug 21, 2026	82.13	90.78	81.00	84.88	84.88	3.85%	46,459
Aug 20, 2026	80.25	82.15	80.25	81.73	81.73	1.88%	18,244
Aug 19, 2026	79.10	81.29	79.10	80.22	80.22	-0.15%	21,885
Aug 18, 2026	79.00	82.00	79.00	80.34	80.34	0.66%	34,413
Aug 17, 2026	81.10	81.18	79.50	79.81	79.81	-0.66%	9,392
Aug 14, 2026	81.08	82.45	80.04	80.34	80.34	-0.66%	11,416
Aug 13, 2026	82.58	82.66	80.05	80.87	80.87	-0.70%	17,200
Aug 12, 2026	84.00	84.00	81.00	81.44	81.44	-1.65%	9,550
Aug 11, 2026	83.00	84.90	80.74	82.81	82.81	3.58%	72,391
Aug 10, 2026	85.06	85.06	79.10	79.95	79.95	-4.13%	31,584
Aug 7, 2026	84.25	88.00	81.00	83.39	83.39	0.48%	57,326
Aug 6, 2026	87.30	87.30	82.25	82.99	82.99	-2.63%	18,120
Aug 5, 2026	81.64	88.99	81.64	85.23	85.23	4.40%	54,228
Aug 4, 2026	83.07	86.39	79.71	81.64	81.64	-1.72%	59,394
Aug 3, 2026	82.50	85.87	82.50	83.07	83.07	-0.30%	25,387
Jul 31, 2026	85.04	86.46	82.50	83.32	83.32	-1.63%	71,971
Jul 30, 2026	89.90	90.00	83.05	84.70	84.70	-4.52%	127,903
Jul 29, 2026	89.72	90.00	87.01	88.71	88.71	1.14%	246,890
Jul 28, 2026	90.80	90.80	87.21	87.71	87.71	-1.47%	12,087
Jul 27, 2026	90.00	92.90	88.50	89.02	89.02	-1.58%	18,288
Jul 24, 2026	90.61	90.81	90.01	90.45	90.45	-0.62%	45,254
Jul 23, 2026	94.61	94.61	90.10	91.01	91.01	-0.65%	11,366
Jul 22, 2026	92.08	93.48	90.21	91.61	91.61	-0.20%	13,400
Jul 21, 2026	91.35	93.40	91.21	91.79	91.79	0.09%	9,677
Jul 20, 2026	90.04	93.99	89.09	91.71	91.71	1.09%	114,909
Jul 17, 2026	91.95	92.95	90.00	90.72	90.72	0.07%	16,883
Jul 16, 2026	93.28	94.99	90.30	90.66	90.66	-2.11%	40,711