Intense Technologies Limited INTENTECH

NSE · India · Technology Services

INR 81.56-2.90 (-3.43%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 84.46	+2.21%	INR 81.60	INR 86.50	INR 81.60	18.70K
2026-09-29	INR 82.63	-0.51%	INR 81.25	INR 82.98	INR 81.25	4.81K
2026-09-28	INR 83.05	-2.37%	INR 86.87	INR 86.87	INR 82.90	15.67K
2026-09-25	INR 85.07	+2.67%	INR 84.40	INR 86.00	INR 81.25	26.80K
2026-09-24	INR 82.86	-0.99%	INR 83.69	INR 85.40	INR 80.80	21.95K
2026-09-23	INR 83.69	+2.88%	INR 82.00	INR 84.50	INR 79.15	26.91K
2026-09-22	INR 81.35	+0.11%	INR 81.00	INR 85.88	INR 79.00	38.94K
2026-09-21	INR 81.26	+3.99%	INR 79.94	INR 82.40	INR 76.10	29.98K
2026-09-18	INR 78.14	+0.89%	INR 77.46	INR 80.00	INR 76.92	11.76K
2026-09-17	INR 77.45	+1.33%	INR 76.10	INR 77.80	INR 76.10	9.51K
2026-09-16	INR 76.43	-1.71%	INR 78.00	INR 78.00	INR 76.00	10.62K
2026-09-15	INR 77.76	-0.98%	INR 78.00	INR 80.28	INR 77.01	8.26K
2026-09-11	INR 78.53	-0.75%	INR 78.50	INR 80.50	INR 76.49	15.64K
2026-09-10	INR 79.12	+0.20%	INR 78.50	INR 81.85	INR 78.50	16.62K
2026-09-09	INR 78.96	-0.88%	INR 79.20	INR 80.40	INR 78.55	9.04K
2026-09-08	INR 79.66	-1.30%	INR 80.31	INR 81.60	INR 78.25	14.59K
2026-09-07	INR 80.71	-1.87%	INR 82.25	INR 82.70	INR 80.01	7.09K
2026-09-04	INR 82.25	+3.41%	INR 78.08	INR 85.50	INR 78.08	42.91K
2026-09-03	INR 79.54	-0.69%	INR 82.68	INR 82.68	INR 79.00	9.49K
2026-09-02	INR 80.09	-1.37%	INR 82.47	INR 82.80	INR 79.00	12.43K
2026-09-01	INR 81.20	-0.83%	INR 80.12	INR 82.49	INR 80.12	11.32K
2026-08-31	INR 81.88	-2.08%	INR 84.85	INR 84.85	INR 78.11	16.19K
2026-08-28	INR 83.62	+1.91%	INR 82.98	INR 84.50	INR 82.02	10.88K
2026-08-27	INR 82.05	-1.05%	INR 81.86	INR 82.98	INR 81.45	8.34K
2026-08-26	INR 82.92	+1.89%	INR 84.80	INR 84.80	INR 81.40	13.15K
2026-08-25	INR 81.38	+1.42%	INR 81.55	INR 81.99	INR 80.00	16.32K
2026-08-24	INR 80.24	-5.47%	INR 83.20	INR 87.00	INR 79.00	63.83K
2026-08-21	INR 84.88	+3.85%	INR 82.13	INR 90.78	INR 81.00	46.46K
2026-08-20	INR 81.73	+1.88%	INR 80.25	INR 82.15	INR 80.25	18.24K
2026-08-19	INR 80.22	-0.15%	INR 79.10	INR 81.29	INR 79.10	21.89K
2026-08-18	INR 80.34	+0.66%	INR 79.00	INR 82.00	INR 79.00	34.41K
2026-08-17	INR 79.81	-0.66%	INR 81.10	INR 81.18	INR 79.50	9.39K
2026-08-14	INR 80.34	-0.66%	INR 81.08	INR 82.45	INR 80.04	11.42K
2026-08-13	INR 80.87	-0.70%	INR 82.58	INR 82.66	INR 80.05	17.20K
2026-08-12	INR 81.44	-1.65%	INR 84.00	INR 84.00	INR 81.00	9.55K
2026-08-11	INR 82.81	+3.58%	INR 83.00	INR 84.90	INR 80.74	72.39K
2026-08-10	INR 79.95	-4.13%	INR 85.06	INR 85.06	INR 79.10	31.58K
2026-08-07	INR 83.39	+0.48%	INR 84.25	INR 88.00	INR 81.00	57.33K
2026-08-06	INR 82.99	-2.63%	INR 87.30	INR 87.30	INR 82.25	18.12K
2026-08-05	INR 85.23	+4.40%	INR 81.64	INR 88.99	INR 81.64	54.23K
2026-08-04	INR 81.64	-1.72%	INR 83.07	INR 86.39	INR 79.71	59.39K
2026-08-03	INR 83.07	-0.30%	INR 82.50	INR 85.87	INR 82.50	25.39K
2026-07-31	INR 83.32	-1.63%	INR 85.04	INR 86.46	INR 82.50	71.97K
2026-07-30	INR 84.70	-4.52%	INR 89.90	INR 90.00	INR 83.05	127.90K
2026-07-29	INR 88.71	+1.14%	INR 89.72	INR 90.00	INR 87.01	246.89K
2026-07-28	INR 87.71	-1.47%	INR 90.80	INR 90.80	INR 87.21	12.09K
2026-07-27	INR 89.02	-1.58%	INR 90.00	INR 92.90	INR 88.50	18.29K
2026-07-24	INR 90.45	-0.62%	INR 90.61	INR 90.81	INR 90.01	45.25K
2026-07-23	INR 91.01	-0.65%	INR 94.61	INR 94.61	INR 90.10	11.37K
2026-07-22	INR 91.61	-0.20%	INR 92.08	INR 93.48	INR 90.21	13.40K
2026-07-21	INR 91.79	+0.09%	INR 91.35	INR 93.40	INR 91.21	9.68K
2026-07-20	INR 91.71	+1.09%	INR 90.04	INR 93.99	INR 89.09	114.91K
2026-07-17	INR 90.72	+0.07%	INR 91.95	INR 92.95	INR 90.00	16.88K
2026-07-16	INR 90.66	-2.11%	INR 93.28	INR 94.99	INR 90.30	40.71K
2026-07-15	INR 92.61	-2.38%	INR 96.30	INR 96.32	INR 92.10	82.64K
2026-07-14	INR 94.87	-2.19%	INR 97.48	INR 97.51	INR 94.21	19.65K
2026-07-13	INR 96.99	-1.82%	INR 96.13	INR 98.30	INR 95.21	43.72K
2026-07-10	INR 98.79	+2.19%	INR 95.00	INR 100.70	INR 95.00	23.84K
2026-07-09	INR 96.67	+1.10%	INR 98.89	INR 98.89	INR 95.26	6.35K
2026-07-08	INR 95.62	-0.43%	INR 96.65	INR 100.25	INR 91.90	32.59K
2026-07-07	INR 96.03	-1.77%	INR 99.97	INR 100.00	INR 95.07	25.95K
2026-07-06	INR 97.76	-1.75%	INR 100.04	INR 100.10	INR 97.10	13.55K
2026-07-03	INR 99.50	-1.19%	INR 103.00	INR 103.00	INR 98.90	31.70K
2026-07-02	INR 100.70	-0.06%	INR 100.50	INR 103.44	INR 98.21	44.47K
2026-07-01	INR 100.76	+1.90%	INR 98.05	INR 102.63	INR 98.05	30.64K
2026-06-30	INR 98.88	-0.02%	INR 100.00	INR 101.02	INR 98.12	20.38K
2026-06-29	INR 98.90	-1.36%	INR 102.69	INR 102.69	INR 97.53	17.94K
2026-06-26	INR 100.26	0.00%	INR 100.26	INR 100.26	INR 100.26	0
2026-06-25	INR 100.26	-1.88%	INR 102.23	INR 103.19	INR 99.01	16.89K
2026-06-24	INR 102.18	+0.27%	INR 101.65	INR 103.14	INR 101.52	26.71K
2026-06-23	INR 101.90	-2.22%	INR 102.32	INR 104.00	INR 101.20	22.08K
2026-06-22	INR 104.21	+2.76%	INR 100.82	INR 105.87	INR 100.80	44.41K
2026-06-19	INR 101.41	-0.22%	INR 101.00	INR 103.02	INR 101.00	32.54K
2026-06-18	INR 101.63	+0.06%	INR 103.77	INR 105.02	INR 100.70	78.32K
2026-06-17	INR 101.57	-1.63%	INR 105.70	INR 105.70	INR 100.87	67.69K
2026-06-16	INR 103.25	-1.65%	INR 104.95	INR 108.85	INR 102.10	107.05K
2026-06-15	INR 104.98	+4.05%	INR 103.90	INR 107.00	INR 101.36	52.94K
2026-06-12	INR 100.89	+2.67%	INR 99.30	INR 103.55	INR 97.28	65.72K
2026-06-11	INR 98.27	-4.25%	INR 106.76	INR 106.76	INR 97.20	41.85K
2026-06-10	INR 102.63	+7.10%	INR 95.58	INR 110.70	INR 93.26	302.18K
2026-06-09	INR 95.83	+5.70%	INR 92.60	INR 97.00	INR 90.61	91.37K
2026-06-08	INR 90.66	-0.33%	INR 90.01	INR 95.49	INR 90.00	30.84K
2026-06-05	INR 90.96	-3.31%	INR 95.00	INR 96.98	INR 89.01	85.81K
2026-06-04	INR 94.07	-0.95%	INR 94.00	INR 97.49	INR 93.40	30.78K
2026-06-03	INR 94.97	-0.53%	INR 98.80	INR 98.80	INR 94.22	16.16K
2026-06-02	INR 95.48	+1.39%	INR 96.40	INR 98.75	INR 93.62	50.30K
2026-06-01	INR 94.17	-2.12%	INR 87.50	INR 98.80	INR 87.50	110.03K
2026-05-29	INR 96.21	-1.92%	INR 98.58	INR 99.82	INR 95.26	37.74K
2026-05-28	INR 98.09	0.00%	INR 98.09	INR 98.09	INR 98.09	0
2026-05-27	INR 98.09	+0.06%	INR 100.87	INR 100.87	INR 97.20	94.18K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 84.46	+2.21%	INR 81.60	INR 86.50	INR 81.60	18.70K
2026-09-29	INR 82.63	-0.51%	INR 81.25	INR 82.98	INR 81.25	4.81K
2026-09-28	INR 83.05	-2.37%	INR 86.87	INR 86.87	INR 82.90	15.67K
2026-09-25	INR 85.07	+2.67%	INR 84.40	INR 86.00	INR 81.25	26.80K
2026-09-24	INR 82.86	-0.99%	INR 83.69	INR 85.40	INR 80.80	21.95K
2026-09-23	INR 83.69	+2.88%	INR 82.00	INR 84.50	INR 79.15	26.91K
2026-09-22	INR 81.35	+0.11%	INR 81.00	INR 85.88	INR 79.00	38.94K
2026-09-21	INR 81.26	+3.99%	INR 79.94	INR 82.40	INR 76.10	29.98K
2026-09-18	INR 78.14	+0.89%	INR 77.46	INR 80.00	INR 76.92	11.76K
2026-09-17	INR 77.45	+1.33%	INR 76.10	INR 77.80	INR 76.10	9.51K
2026-09-16	INR 76.43	-1.71%	INR 78.00	INR 78.00	INR 76.00	10.62K
2026-09-15	INR 77.76	-0.98%	INR 78.00	INR 80.28	INR 77.01	8.26K
2026-09-11	INR 78.53	-0.75%	INR 78.50	INR 80.50	INR 76.49	15.64K
2026-09-10	INR 79.12	+0.20%	INR 78.50	INR 81.85	INR 78.50	16.62K
2026-09-09	INR 78.96	-0.88%	INR 79.20	INR 80.40	INR 78.55	9.04K
2026-09-08	INR 79.66	-1.30%	INR 80.31	INR 81.60	INR 78.25	14.59K
2026-09-07	INR 80.71	-1.87%	INR 82.25	INR 82.70	INR 80.01	7.09K
2026-09-04	INR 82.25	+3.41%	INR 78.08	INR 85.50	INR 78.08	42.91K
2026-09-03	INR 79.54	-0.69%	INR 82.68	INR 82.68	INR 79.00	9.49K
2026-09-02	INR 80.09	-1.37%	INR 82.47	INR 82.80	INR 79.00	12.43K
2026-09-01	INR 81.20	-0.83%	INR 80.12	INR 82.49	INR 80.12	11.32K
2026-08-31	INR 81.88	-2.08%	INR 84.85	INR 84.85	INR 78.11	16.19K
2026-08-28	INR 83.62	+1.91%	INR 82.98	INR 84.50	INR 82.02	10.88K
2026-08-27	INR 82.05	-1.05%	INR 81.86	INR 82.98	INR 81.45	8.34K
2026-08-26	INR 82.92	+1.89%	INR 84.80	INR 84.80	INR 81.40	13.15K
2026-08-25	INR 81.38	+1.42%	INR 81.55	INR 81.99	INR 80.00	16.32K
2026-08-24	INR 80.24	-5.47%	INR 83.20	INR 87.00	INR 79.00	63.83K
2026-08-21	INR 84.88	+3.85%	INR 82.13	INR 90.78	INR 81.00	46.46K
2026-08-20	INR 81.73	+1.88%	INR 80.25	INR 82.15	INR 80.25	18.24K
2026-08-19	INR 80.22	-0.15%	INR 79.10	INR 81.29	INR 79.10	21.89K
2026-08-18	INR 80.34	+0.66%	INR 79.00	INR 82.00	INR 79.00	34.41K
2026-08-17	INR 79.81	-0.66%	INR 81.10	INR 81.18	INR 79.50	9.39K
2026-08-14	INR 80.34	-0.66%	INR 81.08	INR 82.45	INR 80.04	11.42K
2026-08-13	INR 80.87	-0.70%	INR 82.58	INR 82.66	INR 80.05	17.20K
2026-08-12	INR 81.44	-1.65%	INR 84.00	INR 84.00	INR 81.00	9.55K
2026-08-11	INR 82.81	+3.58%	INR 83.00	INR 84.90	INR 80.74	72.39K
2026-08-10	INR 79.95	-4.13%	INR 85.06	INR 85.06	INR 79.10	31.58K
2026-08-07	INR 83.39	+0.48%	INR 84.25	INR 88.00	INR 81.00	57.33K
2026-08-06	INR 82.99	-2.63%	INR 87.30	INR 87.30	INR 82.25	18.12K
2026-08-05	INR 85.23	+4.40%	INR 81.64	INR 88.99	INR 81.64	54.23K
2026-08-04	INR 81.64	-1.72%	INR 83.07	INR 86.39	INR 79.71	59.39K
2026-08-03	INR 83.07	-0.30%	INR 82.50	INR 85.87	INR 82.50	25.39K
2026-07-31	INR 83.32	-1.63%	INR 85.04	INR 86.46	INR 82.50	71.97K
2026-07-30	INR 84.70	-4.52%	INR 89.90	INR 90.00	INR 83.05	127.90K
2026-07-29	INR 88.71	+1.14%	INR 89.72	INR 90.00	INR 87.01	246.89K
2026-07-28	INR 87.71	-1.47%	INR 90.80	INR 90.80	INR 87.21	12.09K
2026-07-27	INR 89.02	-1.58%	INR 90.00	INR 92.90	INR 88.50	18.29K
2026-07-24	INR 90.45	-0.62%	INR 90.61	INR 90.81	INR 90.01	45.25K
2026-07-23	INR 91.01	-0.65%	INR 94.61	INR 94.61	INR 90.10	11.37K
2026-07-22	INR 91.61	-0.20%	INR 92.08	INR 93.48	INR 90.21	13.40K
2026-07-21	INR 91.79	+0.09%	INR 91.35	INR 93.40	INR 91.21	9.68K
2026-07-20	INR 91.71	+1.09%	INR 90.04	INR 93.99	INR 89.09	114.91K
2026-07-17	INR 90.72	+0.07%	INR 91.95	INR 92.95	INR 90.00	16.88K
2026-07-16	INR 90.66	-2.11%	INR 93.28	INR 94.99	INR 90.30	40.71K
2026-07-15	INR 92.61	-2.38%	INR 96.30	INR 96.32	INR 92.10	82.64K
2026-07-14	INR 94.87	-2.19%	INR 97.48	INR 97.51	INR 94.21	19.65K
2026-07-13	INR 96.99	-1.82%	INR 96.13	INR 98.30	INR 95.21	43.72K
2026-07-10	INR 98.79	+2.19%	INR 95.00	INR 100.70	INR 95.00	23.84K
2026-07-09	INR 96.67	+1.10%	INR 98.89	INR 98.89	INR 95.26	6.35K
2026-07-08	INR 95.62	-0.43%	INR 96.65	INR 100.25	INR 91.90	32.59K
2026-07-07	INR 96.03	-1.77%	INR 99.97	INR 100.00	INR 95.07	25.95K
2026-07-06	INR 97.76	-1.75%	INR 100.04	INR 100.10	INR 97.10	13.55K
2026-07-03	INR 99.50	-1.19%	INR 103.00	INR 103.00	INR 98.90	31.70K
2026-07-02	INR 100.70	-0.06%	INR 100.50	INR 103.44	INR 98.21	44.47K
2026-07-01	INR 100.76	+1.90%	INR 98.05	INR 102.63	INR 98.05	30.64K
2026-06-30	INR 98.88	-0.02%	INR 100.00	INR 101.02	INR 98.12	20.38K
2026-06-29	INR 98.90	-1.36%	INR 102.69	INR 102.69	INR 97.53	17.94K
2026-06-26	INR 100.26	0.00%	INR 100.26	INR 100.26	INR 100.26	0
2026-06-25	INR 100.26	-1.88%	INR 102.23	INR 103.19	INR 99.01	16.89K
2026-06-24	INR 102.18	+0.27%	INR 101.65	INR 103.14	INR 101.52	26.71K
2026-06-23	INR 101.90	-2.22%	INR 102.32	INR 104.00	INR 101.20	22.08K
2026-06-22	INR 104.21	+2.76%	INR 100.82	INR 105.87	INR 100.80	44.41K
2026-06-19	INR 101.41	-0.22%	INR 101.00	INR 103.02	INR 101.00	32.54K
2026-06-18	INR 101.63	+0.06%	INR 103.77	INR 105.02	INR 100.70	78.32K
2026-06-17	INR 101.57	-1.63%	INR 105.70	INR 105.70	INR 100.87	67.69K
2026-06-16	INR 103.25	-1.65%	INR 104.95	INR 108.85	INR 102.10	107.05K
2026-06-15	INR 104.98	+4.05%	INR 103.90	INR 107.00	INR 101.36	52.94K
2026-06-12	INR 100.89	+2.67%	INR 99.30	INR 103.55	INR 97.28	65.72K
2026-06-11	INR 98.27	-4.25%	INR 106.76	INR 106.76	INR 97.20	41.85K
2026-06-10	INR 102.63	+7.10%	INR 95.58	INR 110.70	INR 93.26	302.18K
2026-06-09	INR 95.83	+5.70%	INR 92.60	INR 97.00	INR 90.61	91.37K
2026-06-08	INR 90.66	-0.33%	INR 90.01	INR 95.49	INR 90.00	30.84K
2026-06-05	INR 90.96	-3.31%	INR 95.00	INR 96.98	INR 89.01	85.81K
2026-06-04	INR 94.07	-0.95%	INR 94.00	INR 97.49	INR 93.40	30.78K
2026-06-03	INR 94.97	-0.53%	INR 98.80	INR 98.80	INR 94.22	16.16K
2026-06-02	INR 95.48	+1.39%	INR 96.40	INR 98.75	INR 93.62	50.30K
2026-06-01	INR 94.17	-2.12%	INR 87.50	INR 98.80	INR 87.50	110.03K
2026-05-29	INR 96.21	-1.92%	INR 98.58	INR 99.82	INR 95.26	37.74K
2026-05-28	INR 98.09	0.00%	INR 98.09	INR 98.09	INR 98.09	0
2026-05-27	INR 98.09	+0.06%	INR 100.87	INR 100.87	INR 97.20	94.18K