IntraSoft Technologies Limited (BOM:533181)
India
· Delayed Price · Currency is INR 67.35
-0.60 (-0.88%)
At close: Mar 9, 2026
IntraSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.00 | 68.64 | 63.00 | 67.35 | 67.35 | -0.88% | 258 |
| Mar 6, 2026 | 67.92 | 70.00 | 67.01 | 67.95 | 67.95 | -1.96% | 4,293 |
| Mar 5, 2026 | 70.00 | 70.00 | 67.10 | 69.31 | 69.31 | -0.35% | 1,268 |
| Mar 4, 2026 | 65.00 | 69.68 | 65.00 | 69.55 | 69.55 | 0.38% | 2,969 |
| Mar 2, 2026 | 68.70 | 70.74 | 67.70 | 69.29 | 69.29 | -2.48% | 1,618 |
| Feb 27, 2026 | 76.00 | 76.00 | 68.86 | 71.05 | 71.05 | -2.52% | 543 |
| Feb 26, 2026 | 73.50 | 74.00 | 70.95 | 72.89 | 72.89 | 0.19% | 1,327 |
| Feb 25, 2026 | 74.34 | 76.84 | 72.50 | 72.75 | 72.75 | - | 1,581 |
| Feb 24, 2026 | 77.81 | 79.27 | 72.00 | 72.75 | 72.75 | -7.17% | 1,453 |
| Feb 23, 2026 | 77.35 | 80.00 | 75.70 | 78.37 | 78.37 | -4.78% | 2,967 |
| Feb 20, 2026 | 96.00 | 96.00 | 80.50 | 82.30 | 82.30 | 0.66% | 284 |
| Feb 19, 2026 | 83.00 | 83.00 | 80.51 | 81.76 | 81.76 | -1.49% | 165 |
| Feb 18, 2026 | 82.01 | 83.00 | 82.00 | 83.00 | 83.00 | 1.21% | 32 |
| Feb 17, 2026 | 85.00 | 85.00 | 82.00 | 82.01 | 82.01 | -1.19% | 114 |
| Feb 16, 2026 | 82.90 | 83.58 | 82.90 | 83.00 | 83.00 | 0.35% | 586 |
| Feb 13, 2026 | 87.04 | 87.21 | 82.02 | 82.71 | 82.71 | -3.62% | 1,524 |
| Feb 12, 2026 | 87.99 | 88.00 | 85.82 | 85.82 | 85.82 | -2.05% | 1,292 |
| Feb 11, 2026 | 88.00 | 90.08 | 87.17 | 87.62 | 87.62 | 0.26% | 242 |
| Feb 10, 2026 | 88.05 | 90.00 | 87.20 | 87.39 | 87.39 | -0.96% | 691 |
| Feb 9, 2026 | 88.80 | 88.80 | 87.80 | 88.24 | 88.24 | 1.32% | 17 |
| Feb 6, 2026 | 87.37 | 87.37 | 85.15 | 87.09 | 87.09 | -0.32% | 124 |
| Feb 5, 2026 | 86.00 | 87.65 | 84.20 | 87.37 | 87.37 | 0.56% | 659 |
| Feb 4, 2026 | 86.98 | 87.51 | 85.10 | 86.88 | 86.88 | 1.28% | 451 |
| Feb 3, 2026 | 85.62 | 86.60 | 84.78 | 85.78 | 85.78 | 0.67% | 393 |
| Feb 2, 2026 | 88.11 | 88.11 | 83.40 | 85.21 | 85.21 | 0.24% | 351 |
| Feb 1, 2026 | 86.59 | 86.59 | 85.01 | 85.01 | 85.01 | 0.01% | 7 |
| Jan 30, 2026 | 85.66 | 85.66 | 85.00 | 85.00 | 85.00 | -0.61% | 17 |
| Jan 29, 2026 | 85.50 | 86.14 | 85.01 | 85.52 | 85.52 | -3.74% | 672 |
| Jan 28, 2026 | 89.21 | 89.21 | 88.84 | 88.84 | 88.84 | 3.41% | 4 |
| Jan 27, 2026 | 85.62 | 87.20 | 85.62 | 85.91 | 85.91 | -1.67% | 417 |
| Jan 23, 2026 | 90.85 | 91.00 | 86.14 | 87.37 | 87.37 | -2.83% | 747 |
| Jan 22, 2026 | 84.00 | 92.70 | 84.00 | 89.91 | 89.91 | - | 539 |
| Jan 21, 2026 | 89.71 | 92.07 | 89.68 | 89.91 | 89.91 | -2.49% | 164 |
| Jan 20, 2026 | 94.00 | 95.06 | 91.91 | 92.21 | 92.21 | -1.71% | 374 |
| Jan 19, 2026 | 85.20 | 95.10 | 85.20 | 93.81 | 93.81 | 3.09% | 3,792 |
| Jan 16, 2026 | 89.30 | 92.22 | 89.30 | 91.00 | 91.00 | -0.11% | 246 |
| Jan 14, 2026 | 93.97 | 93.97 | 89.95 | 91.10 | 91.10 | -1.64% | 757 |
| Jan 13, 2026 | 91.81 | 93.30 | 90.77 | 92.62 | 92.62 | 2.13% | 301 |
| Jan 12, 2026 | 88.51 | 92.30 | 88.51 | 90.69 | 90.69 | -3.64% | 748 |
| Jan 9, 2026 | 96.00 | 97.02 | 94.12 | 94.12 | 94.12 | -1.94% | 712 |
| Jan 8, 2026 | 91.05 | 97.02 | 91.05 | 95.98 | 95.98 | 6.40% | 1,269 |
| Jan 7, 2026 | 91.00 | 91.42 | 90.21 | 90.21 | 90.21 | -0.87% | 206 |
| Jan 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.44% | 18 |
| Jan 5, 2026 | 92.28 | 92.28 | 90.60 | 90.60 | 90.60 | -0.70% | 894 |
| Jan 2, 2026 | 91.10 | 92.94 | 91.10 | 91.24 | 91.24 | 0.23% | 330 |
| Jan 1, 2026 | 92.35 | 92.35 | 90.00 | 91.03 | 91.03 | -0.70% | 959 |
| Dec 31, 2025 | 92.39 | 93.00 | 91.10 | 91.67 | 91.67 | -1.03% | 869 |
| Dec 30, 2025 | 91.61 | 92.90 | 91.35 | 92.62 | 92.62 | 0.56% | 560 |
| Dec 29, 2025 | 92.52 | 95.00 | 90.89 | 92.10 | 92.10 | -0.45% | 9,418 |
| Dec 26, 2025 | 92.97 | 94.18 | 92.19 | 92.52 | 92.52 | -1.05% | 1,785 |
| Dec 24, 2025 | 93.75 | 94.50 | 92.21 | 93.50 | 93.50 | - | 307 |
| Dec 23, 2025 | 92.90 | 93.54 | 92.83 | 93.50 | 93.50 | 0.80% | 197 |
| Dec 22, 2025 | 95.25 | 95.25 | 92.76 | 92.76 | 92.76 | -0.66% | 47 |
| Dec 19, 2025 | 92.65 | 93.52 | 91.06 | 93.38 | 93.38 | 0.93% | 550 |
| Dec 18, 2025 | 92.25 | 97.99 | 92.25 | 92.52 | 92.52 | -0.51% | 505 |
| Dec 17, 2025 | 93.16 | 94.11 | 92.74 | 92.99 | 92.99 | 0.27% | 127 |
| Dec 16, 2025 | 95.01 | 97.28 | 92.60 | 92.74 | 92.74 | -3.02% | 504 |
| Dec 15, 2025 | 102.51 | 102.51 | 95.13 | 95.63 | 95.63 | -4.85% | 1,860 |
| Dec 12, 2025 | 96.00 | 101.14 | 95.15 | 100.50 | 100.50 | 4.88% | 1,604 |
| Dec 11, 2025 | 97.59 | 97.59 | 93.61 | 95.82 | 95.82 | 0.15% | 807 |
| Dec 10, 2025 | 94.92 | 96.50 | 91.39 | 95.68 | 95.68 | 3.70% | 1,785 |
| Dec 9, 2025 | 87.62 | 93.90 | 87.62 | 92.27 | 92.27 | 6.18% | 1,582 |
| Dec 8, 2025 | 92.00 | 92.00 | 86.09 | 86.90 | 86.90 | -5.10% | 430 |
| Dec 5, 2025 | 91.28 | 92.34 | 90.01 | 91.57 | 91.57 | 0.59% | 34 |
| Dec 4, 2025 | 91.02 | 92.63 | 90.59 | 91.03 | 91.03 | -0.52% | 1,288 |
| Dec 3, 2025 | 93.19 | 93.30 | 91.01 | 91.51 | 91.51 | -4.49% | 734 |
| Dec 2, 2025 | 97.55 | 98.78 | 93.00 | 95.81 | 95.81 | -3.27% | 1,306 |
| Dec 1, 2025 | 97.32 | 100.45 | 96.81 | 99.05 | 99.05 | 3.02% | 2,413 |
| Nov 28, 2025 | 97.26 | 99.00 | 89.50 | 96.15 | 96.15 | 5.66% | 3,178 |
| Nov 27, 2025 | 87.27 | 91.50 | 86.95 | 91.00 | 91.00 | 4.95% | 1,788 |
| Nov 26, 2025 | 85.92 | 87.00 | 84.50 | 86.71 | 86.71 | 3.04% | 1,056 |
| Nov 25, 2025 | 86.09 | 87.71 | 83.00 | 84.15 | 84.15 | -2.26% | 2,049 |
| Nov 24, 2025 | 90.99 | 90.99 | 86.01 | 86.10 | 86.10 | -4.82% | 1,528 |
| Nov 21, 2025 | 91.21 | 91.21 | 90.45 | 90.46 | 90.46 | -1.31% | 1,010 |
| Nov 20, 2025 | 92.42 | 93.23 | 90.47 | 91.66 | 91.66 | -1.51% | 2,492 |
| Nov 19, 2025 | 93.72 | 94.26 | 92.55 | 93.07 | 93.07 | -0.87% | 526 |
| Nov 18, 2025 | 93.00 | 94.17 | 91.50 | 93.89 | 93.89 | 1.05% | 1,074 |
| Nov 17, 2025 | 93.70 | 95.06 | 92.91 | 92.91 | 92.91 | -0.80% | 626 |
| Nov 14, 2025 | 95.56 | 95.58 | 93.05 | 93.66 | 93.66 | -1.42% | 1,475 |
| Nov 13, 2025 | 95.86 | 95.86 | 93.54 | 95.01 | 95.01 | 1.19% | 1,186 |
| Nov 12, 2025 | 93.76 | 96.00 | 93.02 | 93.89 | 93.89 | 0.41% | 905 |
| Nov 11, 2025 | 96.82 | 96.82 | 93.50 | 93.51 | 93.51 | -1.52% | 1,041 |
| Nov 10, 2025 | 95.77 | 96.22 | 94.51 | 94.95 | 94.95 | -1.46% | 1,150 |
| Nov 7, 2025 | 97.08 | 97.44 | 96.36 | 96.36 | 96.36 | -0.46% | 85 |
| Nov 6, 2025 | 98.25 | 98.25 | 96.55 | 96.81 | 96.81 | -1.72% | 162 |
| Nov 4, 2025 | 99.40 | 99.53 | 98.50 | 98.50 | 98.50 | -1.26% | 104 |
| Nov 3, 2025 | 109.99 | 109.99 | 98.26 | 99.76 | 99.76 | 0.97% | 212 |
| Oct 31, 2025 | 100.29 | 100.29 | 98.80 | 98.80 | 98.80 | -1.00% | 2,157 |
| Oct 30, 2025 | 99.18 | 100.23 | 97.90 | 99.80 | 99.80 | 1.34% | 2,778 |
| Oct 29, 2025 | 98.38 | 100.00 | 97.00 | 98.48 | 98.48 | -0.22% | 1,811 |
| Oct 28, 2025 | 98.88 | 99.32 | 98.70 | 98.70 | 98.70 | 0.18% | 158 |
| Oct 27, 2025 | 96.34 | 100.30 | 96.34 | 98.52 | 98.52 | 0.29% | 3,648 |
| Oct 24, 2025 | 98.59 | 102.00 | 98.10 | 98.24 | 98.24 | 0.09% | 6,352 |
| Oct 23, 2025 | 99.24 | 99.67 | 96.97 | 98.15 | 98.15 | -0.86% | 220 |
| Oct 21, 2025 | 99.28 | 99.28 | 99.00 | 99.00 | 99.00 | 0.21% | 11 |
| Oct 20, 2025 | 116.99 | 116.99 | 96.12 | 98.79 | 98.79 | 0.40% | 788 |
| Oct 17, 2025 | 98.58 | 99.00 | 98.40 | 98.40 | 98.40 | 0.82% | 255 |
| Oct 16, 2025 | 98.80 | 99.05 | 96.01 | 97.60 | 97.60 | 0.86% | 932 |
| Oct 15, 2025 | 97.60 | 98.35 | 95.01 | 96.77 | 96.77 | -0.45% | 243 |
| Oct 14, 2025 | 100.00 | 100.00 | 97.21 | 97.21 | 97.21 | -2.29% | 729 |