• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On INTENTECH.BO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Intense Technologies Ltd. (INTENTECH.BO)

    -BSE
    47.60 Up 0.65(1.38%) Aug 28, 5:50AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 201545.0048.6045.0047.602,00047.60
    Aug 27, 201545.0047.7545.0046.9511,30046.95
    Aug 26, 201542.9546.0042.3046.0017,20046.00
    Aug 25, 201542.3043.4541.5043.4011,70043.40
    Aug 24, 201543.0044.3541.9043.609,30043.60
    Aug 21, 201543.5046.6043.0046.5522,90046.55
    Aug 20, 201545.5045.6041.0542.4017,00042.40
    Aug 19, 201549.1049.9045.0045.0029,40045.00
    Aug 18, 201549.8550.7049.3050.008,30050.00
    Aug 17, 201549.4550.7048.7549.4548,20049.45
    Aug 14, 201557.2557.6047.4047.50258,10047.50
    Aug 13, 201561.6061.9058.0059.2540,50059.25
    Aug 12, 201560.0563.8060.0060.8522,00060.85
    Aug 11, 201565.3065.3061.0063.2025,60063.20
    Aug 10, 201568.0068.0060.0061.4027,30061.40
    Aug 7, 201567.0069.9064.3068.6048,30068.60
    Aug 6, 201562.0569.0062.0567.2067,70067.20
    Aug 5, 201560.0062.5058.0062.5026,80062.50
    Aug 4, 201559.5059.9057.7558.2512,30058.25
    Aug 3, 201560.0061.8060.0060.007,70060.00
    Jul 31, 201558.1061.8058.1061.0057,50061.00
    Sep 13, 20139.499.609.499.5118,6009.51
    Sep 12, 20138.809.308.749.306009.30
    Sep 11, 20139.139.609.139.176,1009.17
    Sep 10, 20138.909.608.899.6022,2009.60
    Sep 9, 20139.359.359.359.3509.35
    Sep 6, 20139.599.599.159.351,5009.35
    Sep 5, 20139.409.599.239.5933,9009.59
    Sep 4, 20139.419.419.419.411,0009.41
    Sep 3, 20139.249.609.249.601,0009.60
    Sep 2, 20139.519.519.429.422,9009.42
    Aug 30, 20139.669.669.609.616,3009.61
    Aug 29, 20139.799.799.419.482,8009.48
    Aug 28, 20139.599.609.509.6023,8009.60
    Aug 27, 20139.429.429.429.421,5009.42
    Aug 26, 20139.579.619.259.616,8009.61
    Aug 23, 20139.349.439.349.4316,2009.43
    Aug 22, 20139.009.259.009.2515,2009.25
    Aug 21, 20139.429.429.079.074009.07
    Aug 20, 20139.259.258.899.2532,5009.25
    Aug 19, 20139.079.079.079.0710,0009.07
    Aug 16, 20139.059.098.758.9057,6008.90
    Aug 15, 20138.928.928.928.9208.92
    Aug 14, 20138.908.928.908.922,4008.92
    Aug 13, 20138.758.798.758.7610,6008.76
    Aug 12, 20138.608.628.608.622,9008.62
    Aug 9, 20138.468.468.468.4608.46
    Aug 8, 20138.148.468.148.4649,0008.46
    Aug 7, 20138.308.308.308.3008.30
    Aug 6, 20138.468.468.468.461008.46
    Aug 5, 20138.658.658.638.632,0008.63
    Aug 2, 20138.809.108.808.8011,1008.80
    Aug 1, 20139.269.268.908.979,7008.97
    Jul 31, 20139.099.259.089.0815,9009.08
    Jul 30, 20139.509.629.269.2629,4009.26
    Jul 29, 20139.289.459.289.4421,2009.44
    Jul 26, 20139.119.439.089.2724,2009.27
    Jul 25, 20139.619.619.259.2522,2009.25
    Jul 24, 20139.509.509.159.4339,3009.43
    Jul 23, 20139.329.328.449.32117,7009.32
    Jul 22, 20138.888.888.888.889008.88
    Jul 19, 20138.468.468.468.461,4008.46
    Jul 18, 20138.068.068.068.062,5008.06
    Jul 17, 20137.687.687.687.681,9007.68
    Jul 16, 20137.327.327.327.327007.32
    Jul 15, 20136.986.986.986.985006.98
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.