22 Oct 2017 | 10:45 AM
 

Intense Technologies Ltd. Share Price Live (BSE)
0

BSE Code: 532326 | NSE Symbol: INTENTECH
82.55
-1.90
(-2.24 %)
18 Oct 2017 | 03:43 PM
Change company
  • Open (Rs)
    84.90
  • Prev. close (Rs.)
    84.45
  • High (Rs.)
    84.90
  • Low (Rs.)
    82.70
  • 52W H (Rs.)
    248.70
  • 52W L (Rs.)
    75.05
  • Volume
    5940
  • MCap (Rs in Cr.)
    182.64

Intense Technologies Ltd. Historical Share Prices

Exchange
Company Name
From Date
To Date
Date High Low Open Close Volume No. Of Trades Net Turnover
18-Oct-2017 83.55 81.50 83.00 82.05 15,907 158 13,09,429.00
17-Oct-2017 86.10 80.65 80.65 84.45 57,101 569 48,22,181.00
16-Oct-2017 80.65 79.50 80.25 80.15 11,426 72 9,14,092.00
13-Oct-2017 82.80 79.75 80.50 81.05 21,558 183 17,41,476.00
12-Oct-2017 81.80 79.50 81.25 80.40 12,958 206 10,40,629.00
11-Oct-2017 81.95 79.95 80.85 80.35 8,582 90 6,92,741.00
09-Oct-2017 82.90 79.85 82.05 81.00 41,752 253 33,82,133.00
06-Oct-2017 83.50 81.50 82.85 81.85 10,584 103 8,72,654.00
05-Oct-2017 84.90 82.00 84.70 82.45 11,051 112 9,18,050.00
04-Oct-2017 88.00 80.15 80.15 84.15 95,287 950 80,39,190.00
Go to Page