NSE:INTENTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	96.30	96.32	92.10	92.61	92.61	-2.38%	82,638
Jul 14, 2026	97.48	97.51	94.21	94.87	94.87	-2.19%	19,647
Jul 13, 2026	96.13	98.30	95.21	96.99	96.99	-1.82%	43,716
Jul 10, 2026	95.00	100.70	95.00	98.79	98.79	2.19%	23,842
Jul 9, 2026	98.89	98.89	95.26	96.67	96.67	1.10%	6,349
Jul 8, 2026	96.65	100.25	91.90	95.62	95.62	-0.43%	32,591
Jul 7, 2026	99.97	100.00	95.07	96.03	96.03	-1.77%	25,951
Jul 6, 2026	100.04	100.10	97.10	97.76	97.76	-1.75%	13,552
Jul 3, 2026	103.00	103.00	98.90	99.50	99.50	-1.19%	31,695
Jul 2, 2026	100.50	103.44	98.21	100.70	100.70	-0.06%	44,465
Jul 1, 2026	98.05	102.63	98.05	100.76	100.76	1.90%	30,639
Jun 30, 2026	100.00	101.02	98.12	98.88	98.88	-0.02%	20,377
Jun 29, 2026	102.69	102.69	97.53	98.90	98.90	-1.36%	17,944
Jun 25, 2026	102.23	103.19	99.01	100.26	100.26	-1.88%	16,888
Jun 24, 2026	101.65	103.14	101.52	102.18	102.18	0.27%	26,710
Jun 23, 2026	102.32	104.00	101.20	101.90	101.90	-2.22%	22,084
Jun 22, 2026	100.82	105.87	100.80	104.21	104.21	2.76%	44,405
Jun 19, 2026	101.00	103.02	101.00	101.41	101.41	-0.22%	32,544
Jun 18, 2026	103.77	105.02	100.70	101.63	101.63	0.06%	78,320
Jun 17, 2026	105.70	105.70	100.87	101.57	101.57	-1.63%	67,685
Jun 16, 2026	104.95	108.85	102.10	103.25	103.25	-1.65%	107,046
Jun 15, 2026	103.90	107.00	101.36	104.98	104.98	4.05%	52,940
Jun 12, 2026	99.30	103.55	97.28	100.89	100.89	2.67%	65,720
Jun 11, 2026	106.76	106.76	97.20	98.27	98.27	-4.25%	41,849
Jun 10, 2026	95.58	110.70	93.26	102.63	102.63	7.10%	302,182
Jun 9, 2026	92.60	97.00	90.61	95.83	95.83	5.70%	91,370
Jun 8, 2026	90.01	95.49	90.00	90.66	90.66	-0.33%	30,838
Jun 5, 2026	95.00	96.98	89.01	90.96	90.96	-3.31%	85,809
Jun 4, 2026	94.00	97.49	93.40	94.07	94.07	-0.95%	30,779
Jun 3, 2026	98.80	98.80	94.22	94.97	94.97	-0.53%	16,158
Jun 2, 2026	96.40	98.75	93.62	95.48	95.48	1.39%	50,297
Jun 1, 2026	87.50	98.80	87.50	94.17	94.17	-2.12%	110,025
May 29, 2026	98.58	99.82	95.26	96.21	96.21	-1.92%	37,736
May 27, 2026	100.87	100.87	97.20	98.09	98.09	0.06%	94,178
May 26, 2026	99.50	103.63	97.01	98.03	98.03	-1.59%	181,455
May 25, 2026	99.25	102.00	97.25	99.61	99.61	0.05%	55,092
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