Intense Technologies Limited (BOM:532326)
India
· Delayed Price · Currency is INR 90.70
-4.30 (-4.53%)
At close: Mar 9, 2026
Intense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.25 | 94.25 | 90.35 | 90.70 | 90.70 | -4.53% | 1,976 |
| Mar 6, 2026 | 98.50 | 98.55 | 95.00 | 95.00 | 95.00 | -2.06% | 1,302 |
| Mar 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.99% | 390 |
| Mar 4, 2026 | 97.75 | 97.75 | 95.35 | 96.05 | 96.05 | -0.98% | 567 |
| Mar 2, 2026 | 97.65 | 100.95 | 96.65 | 97.00 | 97.00 | -4.53% | 523 |
| Feb 27, 2026 | 101.10 | 102.10 | 101.10 | 101.60 | 101.60 | -0.10% | 238 |
| Feb 26, 2026 | 101.55 | 105.00 | 98.35 | 101.70 | 101.70 | -2.40% | 4,664 |
| Feb 25, 2026 | 103.00 | 107.85 | 94.00 | 104.20 | 104.20 | 3.84% | 18,145 |
| Feb 24, 2026 | 107.15 | 107.70 | 98.00 | 100.35 | 100.35 | -7.68% | 32,675 |
| Feb 23, 2026 | 105.00 | 111.85 | 105.00 | 108.70 | 108.70 | -1.94% | 11,524 |
| Feb 20, 2026 | 114.95 | 114.95 | 110.30 | 110.85 | 110.85 | -0.81% | 1,730 |
| Feb 19, 2026 | 114.05 | 114.05 | 110.85 | 111.75 | 111.75 | -1.76% | 80 |
| Feb 18, 2026 | 114.00 | 114.00 | 113.75 | 113.75 | 113.75 | -2.28% | 250 |
| Feb 17, 2026 | 131.80 | 131.80 | 114.00 | 116.40 | 116.40 | 4.35% | 1,057 |
| Feb 16, 2026 | 110.85 | 111.80 | 106.85 | 111.55 | 111.55 | 2.48% | 409 |
| Feb 13, 2026 | 108.00 | 112.15 | 108.00 | 108.85 | 108.85 | -3.20% | 392 |
| Feb 12, 2026 | 112.05 | 113.40 | 111.50 | 112.45 | 112.45 | -1.01% | 468 |
| Feb 11, 2026 | 114.00 | 114.50 | 111.30 | 113.60 | 113.60 | -0.35% | 1,206 |
| Feb 10, 2026 | 113.50 | 115.10 | 113.50 | 114.00 | 114.00 | 0.44% | 1,790 |
| Feb 9, 2026 | 114.95 | 115.40 | 112.00 | 113.50 | 113.50 | 0.44% | 1,826 |
| Feb 6, 2026 | 113.90 | 113.90 | 112.25 | 113.00 | 113.00 | -2.50% | 887 |
| Feb 5, 2026 | 114.45 | 117.50 | 112.00 | 115.90 | 115.90 | 3.62% | 3,823 |
| Feb 4, 2026 | 114.30 | 118.85 | 111.55 | 111.85 | 111.85 | -2.70% | 6,208 |
| Feb 3, 2026 | 114.30 | 115.00 | 110.90 | 114.95 | 114.95 | 2.63% | 3,619 |
| Feb 2, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -3.41% | 611 |
| Feb 1, 2026 | 110.90 | 117.50 | 110.90 | 115.95 | 115.95 | 3.16% | 12,244 |
| Jan 30, 2026 | 118.60 | 118.60 | 112.20 | 112.40 | 112.40 | -4.22% | 2,102 |
| Jan 29, 2026 | 114.25 | 122.60 | 109.35 | 117.35 | 117.35 | 4.64% | 28,347 |
| Jan 28, 2026 | 110.20 | 115.00 | 108.50 | 112.15 | 112.15 | 4.28% | 10,425 |
| Jan 27, 2026 | 106.05 | 109.90 | 103.10 | 107.55 | 107.55 | 1.51% | 19,285 |
| Jan 23, 2026 | 102.70 | 113.00 | 102.50 | 105.95 | 105.95 | 3.06% | 17,080 |
| Jan 22, 2026 | 100.55 | 107.35 | 99.50 | 102.80 | 102.80 | 3.21% | 13,202 |
| Jan 21, 2026 | 101.50 | 105.60 | 97.80 | 99.60 | 99.60 | -2.35% | 9,114 |
| Jan 20, 2026 | 112.00 | 112.00 | 101.95 | 102.00 | 102.00 | -9.93% | 4,992 |
| Jan 19, 2026 | 112.25 | 116.10 | 112.25 | 113.25 | 113.25 | -1.09% | 1,085 |
| Jan 16, 2026 | 123.70 | 124.00 | 113.60 | 114.50 | 114.50 | -2.09% | 40,344 |
| Jan 14, 2026 | 110.35 | 119.90 | 107.80 | 116.95 | 116.95 | 2.23% | 8,377 |
| Jan 13, 2026 | 111.20 | 117.50 | 111.20 | 114.40 | 114.40 | -1.29% | 1,912 |
| Jan 12, 2026 | 116.75 | 118.35 | 115.90 | 115.90 | 115.90 | -1.74% | 217 |
| Jan 9, 2026 | 112.20 | 121.75 | 112.20 | 117.95 | 117.95 | 0.81% | 4,487 |
| Jan 8, 2026 | 116.00 | 117.40 | 115.50 | 117.00 | 117.00 | 0.86% | 7,605 |
| Jan 7, 2026 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | -1.07% | 8,687 |
| Jan 6, 2026 | 117.10 | 118.75 | 117.05 | 117.25 | 117.25 | 0.13% | 1,494 |
| Jan 5, 2026 | 116.80 | 118.15 | 115.95 | 117.10 | 117.10 | -0.76% | 454 |
| Jan 2, 2026 | 115.75 | 119.15 | 115.05 | 118.00 | 118.00 | 2.03% | 1,731 |
| Jan 1, 2026 | 114.70 | 117.35 | 114.70 | 115.65 | 115.65 | 1.36% | 1,788 |
| Dec 31, 2025 | 116.75 | 116.75 | 112.10 | 114.10 | 114.10 | -0.91% | 2,595 |
| Dec 30, 2025 | 118.60 | 120.40 | 113.20 | 115.15 | 115.15 | -1.37% | 6,842 |
| Dec 29, 2025 | 118.15 | 125.85 | 116.70 | 116.75 | 116.75 | 0.86% | 4,711 |
| Dec 26, 2025 | 119.00 | 119.00 | 114.50 | 115.75 | 115.75 | -0.09% | 1,279 |
| Dec 24, 2025 | 121.70 | 121.70 | 114.35 | 115.85 | 115.85 | -2.20% | 713 |
| Dec 23, 2025 | 114.35 | 118.50 | 114.35 | 118.45 | 118.45 | 0.81% | 984 |
| Dec 22, 2025 | 116.00 | 117.50 | 114.70 | 117.50 | 117.50 | 2.66% | 1,166 |
| Dec 19, 2025 | 111.45 | 117.90 | 111.45 | 114.45 | 114.45 | 0.26% | 1,778 |
| Dec 18, 2025 | 120.30 | 120.30 | 113.70 | 114.15 | 114.15 | -1.59% | 424 |
| Dec 17, 2025 | 116.00 | 117.95 | 113.65 | 116.00 | 116.00 | -1.69% | 1,090 |
| Dec 16, 2025 | 119.65 | 122.55 | 115.80 | 118.00 | 118.00 | -1.42% | 1,008 |
| Dec 15, 2025 | 117.60 | 119.70 | 114.55 | 119.70 | 119.70 | 1.79% | 1,627 |
| Dec 12, 2025 | 118.60 | 121.50 | 117.40 | 117.60 | 117.60 | -0.84% | 2,046 |
| Dec 11, 2025 | 120.25 | 124.00 | 117.60 | 118.60 | 118.60 | -2.15% | 2,152 |
| Dec 10, 2025 | 115.95 | 121.45 | 115.00 | 121.20 | 121.20 | 4.53% | 5,584 |
| Dec 9, 2025 | 113.05 | 115.95 | 112.85 | 115.95 | 115.95 | -2.36% | 10,006 |
| Dec 8, 2025 | 123.90 | 123.90 | 118.75 | 118.75 | 118.75 | -5.00% | 1,575 |
| Dec 5, 2025 | 121.65 | 125.00 | 120.50 | 125.00 | 125.00 | 1.96% | 820 |
| Dec 4, 2025 | 123.25 | 125.85 | 122.00 | 122.60 | 122.60 | -4.03% | 1,005 |
| Dec 3, 2025 | 126.00 | 127.75 | 123.60 | 127.75 | 127.75 | -0.78% | 1,196 |
| Dec 2, 2025 | 128.95 | 128.95 | 126.00 | 128.75 | 128.75 | -0.58% | 603 |
| Dec 1, 2025 | 127.15 | 133.00 | 127.15 | 129.50 | 129.50 | -0.38% | 1,075 |
| Nov 28, 2025 | 128.00 | 133.45 | 125.65 | 130.00 | 130.00 | 2.24% | 3,331 |
| Nov 27, 2025 | 128.00 | 129.00 | 124.55 | 127.15 | 127.15 | -1.55% | 5,420 |
| Nov 26, 2025 | 127.00 | 130.35 | 124.40 | 129.15 | 129.15 | -1.30% | 22,167 |
| Nov 25, 2025 | 129.90 | 131.50 | 128.60 | 130.85 | 130.85 | 0.15% | 457 |
| Nov 24, 2025 | 124.10 | 132.00 | 124.10 | 130.65 | 130.65 | 1.75% | 11,073 |
| Nov 21, 2025 | 123.55 | 130.00 | 123.55 | 128.40 | 128.40 | 1.10% | 3,057 |
| Nov 20, 2025 | 121.00 | 128.45 | 120.00 | 127.00 | 127.00 | 2.96% | 1,295 |
| Nov 19, 2025 | 127.00 | 127.00 | 123.35 | 123.35 | 123.35 | -3.33% | 3,239 |
| Nov 18, 2025 | 127.00 | 130.80 | 127.00 | 127.60 | 127.60 | -2.52% | 6,432 |
| Nov 17, 2025 | 135.00 | 137.00 | 130.10 | 130.90 | 130.90 | -2.09% | 6,832 |
| Nov 14, 2025 | 135.00 | 137.50 | 132.05 | 133.70 | 133.70 | 1.79% | 5,637 |
| Nov 13, 2025 | 131.35 | 131.35 | 127.45 | 131.35 | 131.35 | 5.00% | 7,235 |
| Nov 12, 2025 | 119.90 | 126.00 | 119.90 | 125.10 | 125.10 | 4.25% | 10,855 |
| Nov 11, 2025 | 119.30 | 121.25 | 117.00 | 120.00 | 120.00 | 0.59% | 567 |
| Nov 10, 2025 | 118.85 | 121.50 | 117.00 | 119.30 | 119.30 | 0.38% | 1,505 |
| Nov 7, 2025 | 112.55 | 118.85 | 112.55 | 118.85 | 118.85 | 1.76% | 3,394 |
| Nov 6, 2025 | 114.20 | 118.80 | 114.20 | 116.80 | 116.80 | -0.09% | 675 |
| Nov 4, 2025 | 117.65 | 123.15 | 116.35 | 116.90 | 116.90 | -3.35% | 1,488 |
| Nov 3, 2025 | 123.50 | 124.00 | 120.30 | 120.95 | 120.95 | -2.06% | 1,951 |
| Oct 31, 2025 | 124.65 | 125.25 | 123.50 | 123.50 | 123.50 | -2.64% | 779 |
| Oct 30, 2025 | 126.00 | 128.80 | 125.00 | 126.85 | 126.85 | 0.36% | 805 |
| Oct 29, 2025 | 131.00 | 131.00 | 126.00 | 126.40 | 126.40 | -3.22% | 1,973 |
| Oct 28, 2025 | 128.00 | 131.70 | 128.00 | 130.60 | 130.60 | -0.57% | 3,153 |
| Oct 27, 2025 | 129.65 | 133.80 | 125.40 | 131.35 | 131.35 | -0.49% | 14,802 |
| Oct 24, 2025 | 125.30 | 132.20 | 121.30 | 132.00 | 132.00 | 3.94% | 3,774 |
| Oct 23, 2025 | 130.00 | 131.00 | 126.55 | 127.00 | 127.00 | -2.64% | 2,213 |
| Oct 21, 2025 | 131.80 | 132.45 | 130.00 | 130.45 | 130.45 | 3.41% | 2,260 |
| Oct 20, 2025 | 128.70 | 129.00 | 126.15 | 126.15 | 126.15 | -3.00% | 1,793 |
| Oct 17, 2025 | 133.25 | 133.25 | 130.05 | 130.05 | 130.05 | 0.54% | 394 |
| Oct 16, 2025 | 129.30 | 134.30 | 129.00 | 129.35 | 129.35 | -1.52% | 829 |
| Oct 15, 2025 | 131.15 | 133.95 | 129.65 | 131.35 | 131.35 | -2.52% | 3,162 |
| Oct 14, 2025 | 130.75 | 134.90 | 130.75 | 134.75 | 134.75 | 2.04% | 9,895 |