U.S. Markets closed

Intense Technologies Ltd. (INTENTECH.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
86.50+2.35 (+3.21%)
At close: 3:28PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201785.5093.3582.1586.8586.8561,855
Aug 17, 201787.5087.5083.8584.1584.155,924
Aug 16, 201785.9588.0085.0085.4585.455,052
Aug 14, 201785.2587.8084.6085.9585.9515,155
Aug 11, 201780.0086.2575.1584.5584.5559,103
Aug 10, 201784.1587.0080.4583.6083.6049,536
Aug 09, 201791.8092.0080.0083.6583.6586,660
Aug 08, 201798.8099.9090.0091.2091.2042,283
Aug 07, 2017100.65103.0096.8597.8097.8025,598
Aug 04, 2017102.15104.50100.50101.10101.1012,980
Aug 03, 2017108.00108.00102.50102.90102.9023,519
Aug 02, 2017110.15113.00107.10108.55108.5519,070
Aug 01, 2017111.75112.10109.35111.05111.054,351
Jul 31, 2017112.10113.45109.50110.75110.7516,587
Jul 28, 2017113.95114.35111.00112.15112.159,041
Jul 27, 2017115.20116.00112.20112.85112.856,052
Jul 26, 2017115.50118.85113.05113.85113.8519,862
Jul 25, 2017119.00122.00111.25115.30115.3034,289
Jul 24, 2017116.00123.70113.15117.15117.1547,875
Jul 21, 2017116.50116.75114.50115.70115.7019,882
Jul 20, 2017120.00120.05116.55116.80116.8020,607
Jul 19, 2017117.00126.85117.00119.45119.4522,092
Jul 18, 2017120.00120.45116.50117.00117.0010,307
Jul 17, 2017124.00127.60119.00119.45119.4527,962
Jul 14, 2017128.10131.40120.35122.75122.7559,971
Jul 13, 2017110.00132.90109.35128.00128.00186,828
Jul 12, 2017114.45114.45110.00110.75110.7515,539
Jul 11, 2017115.00116.70108.40109.35109.3522,539
Jul 10, 2017116.20117.00111.80112.55112.5527,683
Jul 07, 2017121.80121.80113.10116.20116.2019,876
Jul 06, 2017123.05123.30116.15116.80116.8026,194
Jul 05, 2017122.00122.00119.65121.20121.208,432
Jul 04, 2017122.00123.85118.10120.25120.257,765
Jul 03, 2017123.90124.75120.10120.35120.354,868
Jun 30, 2017120.00120.95118.40120.05120.0510,263
Jun 29, 2017123.45123.75121.70123.05123.0515,089
Jun 28, 2017124.00125.00122.00123.05123.0516,734
Jun 27, 2017121.00132.00120.00124.45124.4534,640
Jun 23, 2017123.00123.00119.00121.00121.0027,450
Jun 22, 2017129.00129.00123.10123.95123.9524,348
Jun 21, 2017122.00128.70122.00127.50127.5021,474
Jun 20, 2017125.00125.00119.40123.35123.3527,041
Jun 19, 2017122.50125.00120.40121.30121.3011,434
Jun 16, 2017125.10126.00113.00121.90121.9022,094
Jun 15, 2017129.95130.00123.00124.05124.0521,787
Jun 14, 2017132.40132.40127.00127.60127.6015,465
Jun 13, 2017134.60136.75130.55131.05131.0511,235
Jun 12, 2017135.00138.50133.00133.85133.8514,771
Jun 09, 2017140.00143.00135.10136.30136.3022,276
Jun 08, 2017139.40142.20136.20138.95138.9542,837
Jun 07, 2017128.00139.90122.50134.65134.6562,374
Jun 06, 2017127.00127.50124.10126.55126.5510,977
Jun 05, 2017125.80133.50125.10128.85128.8544,220
Jun 02, 2017119.90126.90116.40125.95125.9577,042
Jun 01, 201796.80115.9096.80115.60115.60154,482
May 31, 2017105.40105.40105.40105.40105.4032,545
May 30, 2017124.80124.80115.75117.10117.1014,173
May 29, 2017120.80124.00120.50121.75121.7513,594
May 26, 2017112.35126.00112.35120.00120.0042,936
May 25, 2017120.75120.75115.00116.30116.3015,725
May 24, 2017124.40124.45117.00118.20118.2017,445
May 23, 2017124.00127.00121.70123.65123.6513,607
May 22, 2017127.00130.50124.00124.65124.6520,283
May 19, 2017126.15128.00122.55125.05125.0524,204
May 18, 2017128.00130.25123.30125.35125.3518,023
May 17, 2017131.95133.80130.00130.65130.6516,384
May 16, 2017132.00134.50130.40131.25131.2520,106
May 15, 2017134.00135.00130.10133.35133.3515,916
May 12, 2017133.00135.00131.00133.80133.8012,622
May 11, 2017136.00137.00130.80133.15133.1523,420
May 10, 2017132.30136.00132.00134.10134.1017,073
May 09, 2017135.30135.30128.30129.10129.1014,253
May 08, 2017126.10136.70126.10131.65131.6514,751
May 05, 2017135.70136.50127.00129.80129.8033,373
May 04, 2017141.35144.80135.00136.25136.2519,141
May 03, 2017142.00145.00136.00139.05139.0539,273
May 02, 2017131.00143.70118.70141.25141.25144,593
Apr 28, 2017133.70136.00130.00131.00131.0016,946
Apr 27, 2017135.80135.80131.00131.95131.9526,645
Apr 26, 2017142.00144.00135.00136.15136.1540,110
Apr 25, 2017141.95143.50139.00140.85140.8531,045
Apr 24, 2017135.10144.95134.10139.50139.5075,366
Apr 21, 2017137.25137.25128.00133.05133.05170,180
Apr 20, 2017138.30147.50136.10136.85136.8555,872
Apr 19, 2017146.15148.00141.00143.00143.0019,773
Apr 18, 2017149.40153.00145.05146.15146.1519,937
Apr 17, 2017147.30152.50145.50148.80148.8024,503
Apr 13, 2017151.55153.00146.00147.30147.3018,543
Apr 12, 2017152.85156.00150.90151.10151.1020,948
Apr 11, 2017147.30161.90147.00152.75152.7560,187
Apr 10, 2017152.00153.35146.75148.50148.5048,668
Apr 07, 2017141.35152.90141.35151.55151.55104,138
Apr 06, 2017149.00149.00142.85145.65145.6565,878
Apr 05, 2017155.60157.95149.05149.80149.8090,054
Apr 03, 2017154.55162.95153.00155.60155.60162,938
Mar 31, 2017156.00159.50154.40155.20155.2045,308
Mar 30, 2017155.75159.90153.00157.40157.4056,413
Mar 29, 2017157.40163.75151.65154.15154.15159,153
Mar 28, 2017163.75165.00155.75156.35156.35134,343
Mar 27, 2017169.00169.00160.25163.90163.9080,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...