Intense Technologies Limited (BOM:532326)
India
· Delayed Price · Currency is INR 100.79
+1.79 (1.81%)
At close: Apr 28, 2026
Intense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.21 | 100.46 | 98.10 | 98.74 | 98.74 | -2.03% | 215 |
| Apr 28, 2026 | 100.27 | 100.79 | 100.27 | 100.79 | 100.79 | 1.81% | 11 |
| Apr 27, 2026 | 99.00 | 100.50 | 99.00 | 99.00 | 99.00 | -0.05% | 3,587 |
| Apr 24, 2026 | 99.56 | 101.11 | 99.00 | 99.05 | 99.05 | -2.44% | 1,292 |
| Apr 23, 2026 | 105.17 | 105.37 | 100.00 | 101.53 | 101.53 | -4.43% | 10,205 |
| Apr 22, 2026 | 105.10 | 107.35 | 105.05 | 106.24 | 106.24 | -0.23% | 609 |
| Apr 21, 2026 | 108.00 | 108.70 | 106.49 | 106.49 | 106.49 | 0.05% | 357 |
| Apr 20, 2026 | 109.25 | 110.11 | 105.50 | 106.44 | 106.44 | -3.22% | 11,230 |
| Apr 17, 2026 | 107.80 | 111.66 | 107.80 | 109.98 | 109.98 | -0.01% | 5,772 |
| Apr 16, 2026 | 111.36 | 112.00 | 108.80 | 109.99 | 109.99 | 0.10% | 3,817 |
| Apr 15, 2026 | 106.05 | 112.43 | 105.00 | 109.88 | 109.88 | 5.17% | 3,451 |
| Apr 13, 2026 | 103.10 | 105.00 | 101.00 | 104.48 | 104.48 | 1.29% | 7,092 |
| Apr 10, 2026 | 102.71 | 105.70 | 102.15 | 103.15 | 103.15 | 1.55% | 10,934 |
| Apr 9, 2026 | 104.10 | 104.10 | 99.58 | 101.58 | 101.58 | -2.42% | 5,363 |
| Apr 8, 2026 | 107.65 | 107.65 | 101.00 | 104.10 | 104.10 | 6.15% | 6,789 |
| Apr 7, 2026 | 97.02 | 99.99 | 97.02 | 98.07 | 98.07 | 0.20% | 4,731 |
| Apr 6, 2026 | 97.03 | 99.99 | 95.00 | 97.87 | 97.87 | -0.14% | 18,834 |
| Apr 2, 2026 | 87.00 | 99.85 | 82.83 | 98.01 | 98.01 | 16.10% | 16,774 |
| Apr 1, 2026 | 75.50 | 84.42 | 74.33 | 84.42 | 84.42 | 20.00% | 4,434 |
| Mar 30, 2026 | 76.80 | 77.20 | 68.05 | 70.35 | 70.35 | -6.64% | 4,113 |
| Mar 27, 2026 | 76.45 | 78.80 | 74.20 | 75.35 | 75.35 | -6.75% | 5,534 |
| Mar 25, 2026 | 80.30 | 83.00 | 78.40 | 80.80 | 80.80 | 2.73% | 7,330 |
| Mar 24, 2026 | 79.10 | 79.80 | 77.55 | 78.65 | 78.65 | 1.42% | 4,792 |
| Mar 23, 2026 | 83.00 | 83.00 | 75.80 | 77.55 | 77.55 | -7.68% | 5,675 |
| Mar 20, 2026 | 89.30 | 89.35 | 84.00 | 84.00 | 84.00 | -3.06% | 1,341 |
| Mar 19, 2026 | 86.40 | 87.90 | 85.50 | 86.65 | 86.65 | -1.87% | 1,529 |
| Mar 18, 2026 | 86.15 | 90.70 | 85.65 | 88.30 | 88.30 | 4.50% | 3,784 |
| Mar 17, 2026 | 86.40 | 87.45 | 83.30 | 84.50 | 84.50 | -2.14% | 3,181 |
| Mar 16, 2026 | 87.25 | 87.25 | 85.00 | 86.35 | 86.35 | -0.69% | 1,716 |
| Mar 13, 2026 | 90.95 | 90.95 | 86.10 | 86.95 | 86.95 | -5.08% | 4,104 |
| Mar 12, 2026 | 92.40 | 92.95 | 91.50 | 91.60 | 91.60 | 0.22% | 659 |
| Mar 11, 2026 | 92.25 | 92.55 | 91.40 | 91.40 | 91.40 | -0.65% | 818 |
| Mar 10, 2026 | 94.55 | 94.55 | 91.40 | 92.00 | 92.00 | 1.43% | 829 |
| 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 |