IntraSoft Technologies Limited (BOM:533181)
India
· Delayed Price · Currency is INR 73.07
-1.84 (-2.46%)
At close: Apr 29, 2026
IntraSoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74.91 | 76.00 | 73.00 | 73.07 | 73.07 | -2.46% | 1,247 |
| Apr 28, 2026 | 81.00 | 81.00 | 74.70 | 74.91 | 74.91 | -0.33% | 913 |
| Apr 27, 2026 | 74.70 | 77.00 | 73.30 | 75.16 | 75.16 | 0.58% | 2,413 |
| Apr 24, 2026 | 76.50 | 76.50 | 74.70 | 74.73 | 74.73 | -2.87% | 440 |
| Apr 23, 2026 | 77.47 | 77.47 | 76.90 | 76.94 | 76.94 | -1.17% | 232 |
| Apr 22, 2026 | 77.89 | 78.50 | 76.57 | 77.85 | 77.85 | -0.05% | 1,017 |
| Apr 21, 2026 | 76.00 | 77.89 | 75.95 | 77.89 | 77.89 | 0.43% | 519 |
| Apr 20, 2026 | 80.15 | 80.15 | 76.18 | 77.56 | 77.56 | -3.23% | 2,049 |
| Apr 17, 2026 | 85.00 | 85.00 | 78.39 | 80.15 | 80.15 | 0.89% | 1,667 |
| Apr 16, 2026 | 79.81 | 81.92 | 78.37 | 79.44 | 79.44 | -0.65% | 3,461 |
| Apr 15, 2026 | 80.20 | 81.38 | 78.80 | 79.96 | 79.96 | 5.70% | 3,814 |
| Apr 13, 2026 | 65.00 | 80.00 | 65.00 | 75.65 | 75.65 | 6.28% | 5,363 |
| Apr 10, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 5.95% | 80 |
| Apr 9, 2026 | 69.50 | 72.00 | 67.18 | 67.18 | 67.18 | -3.77% | 1,261 |
| Apr 8, 2026 | 67.50 | 69.99 | 67.23 | 69.81 | 69.81 | 6.96% | 313 |
| Apr 7, 2026 | 64.90 | 67.02 | 64.90 | 65.27 | 65.27 | 0.91% | 1,092 |
| Apr 6, 2026 | 62.40 | 64.74 | 62.40 | 64.68 | 64.68 | 3.31% | 1,029 |
| Apr 2, 2026 | 56.69 | 63.95 | 56.69 | 62.61 | 62.61 | 5.21% | 1,448 |
| Apr 1, 2026 | 57.99 | 60.48 | 57.99 | 59.51 | 59.51 | 7.46% | 1,989 |
| Mar 30, 2026 | 55.15 | 58.60 | 55.00 | 55.38 | 55.38 | 0.42% | 4,940 |
| Mar 27, 2026 | 61.90 | 61.90 | 54.04 | 55.15 | 55.15 | -8.93% | 2,003 |
| Mar 25, 2026 | 59.29 | 63.15 | 59.29 | 60.56 | 60.56 | 0.10% | 5,991 |
| Mar 24, 2026 | 61.20 | 61.68 | 59.88 | 60.50 | 60.50 | 0.25% | 3,008 |
| Mar 23, 2026 | 65.00 | 65.08 | 59.00 | 60.35 | 60.35 | -8.53% | 3,030 |
| Mar 20, 2026 | 67.40 | 67.50 | 65.50 | 65.98 | 65.98 | -1.03% | 131 |
| Mar 19, 2026 | 68.00 | 69.82 | 65.62 | 66.67 | 66.67 | -4.53% | 776 |
| Mar 18, 2026 | 67.74 | 69.83 | 67.74 | 69.83 | 69.83 | 6.12% | 1,998 |
| Mar 17, 2026 | 66.71 | 67.77 | 65.80 | 65.80 | 65.80 | -0.20% | 307 |
| Mar 16, 2026 | 68.57 | 68.57 | 65.04 | 65.93 | 65.93 | -6.47% | 1,418 |
| Mar 13, 2026 | 71.01 | 73.00 | 70.49 | 70.49 | 70.49 | -3.23% | 929 |
| Mar 12, 2026 | 67.75 | 73.60 | 66.00 | 72.84 | 72.84 | 3.07% | 1,386 |
| Mar 11, 2026 | 69.50 | 74.06 | 69.10 | 70.67 | 70.67 | 2.42% | 40,202 |
| Mar 10, 2026 | 80.82 | 80.82 | 67.17 | 69.00 | 69.00 | 2.45% | 5,559 |
| 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 |