BSE:INTENTECH - Intense Technologies Ltd INTENSE TECHNOLOGIES LTD.-$
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance | Screener.in
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
19 Feb 2021 INR 36 36.25 35.7 35.75 35.75 -0.3 (-0.83%) 3,634
18 Feb 2021 INR 36.75 36.75 35.5 36.05 36.05 +0.1 (+0.28%) 4,711
17 Feb 2021 INR 36.6 37 35.8 35.95 35.95 -0.15 (-0.42%) 17,892
16 Feb 2021 INR 36.85 36.9 35.8 36.1 36.1 -0.95 (-2.56%) 15,858
15 Feb 2021 INR 40.35 40.4 36.3 37.05 37.05 -3.2 (-7.95%) 21,315
12 Feb 2021 INR 41.25 41.25 40.25 40.25 40.25 -0.9 (-2.19%) 314
11 Feb 2021 INR 40.15 41.9 40 41.15 41.15 +1.05 (+2.62%) 8,253
10 Feb 2021 INR 40.6 40.75 39.7 40.1 40.1 +0.05 (+0.12%) 6,063
9 Feb 2021 INR 39.6 43.65 39.4 40.05 40.05 +0.4 (+1.01%) 15,397
8 Feb 2021 INR 42 42 39 39.65 39.65 -0.65 (-1.61%) 4,332
5 Feb 2021 INR 40.2 41.35 39.6 40.3 40.3 +0.9 (+2.28%) 10,410
4 Feb 2021 INR 39.8 40.1 39.2 39.4 39.4 +0.6 (+1.55%) 1,934
3 Feb 2021 INR 40.05 40.9 38.6 38.8 38.8 -1.3 (-3.24%) 5,390
2 Feb 2021 INR 40.95 41 39.35 40.1 40.1 -0.9 (-2.20%) 13,695
1 Feb 2021 INR 38.35 41.35 38.35 41 41 +1.6 (+4.06%) 3,579
29 Jan 2021 INR 39.25 39.9 39 39.4 39.4 +0.9 (+2.34%) 2,382
28 Jan 2021 INR 39 39.7 38.3 38.5 38.5 -0.7 (-1.79%) 6,478
27 Jan 2021 INR 39.7 39.7 38.65 39.2 39.2 -0.8 (-2%) 1,900
25 Jan 2021 INR 40.75 41.45 40 40 40 -0.75 (-1.84%) 4,735
22 Jan 2021 INR 41.15 41.55 40 40.75 40.75 -0.05 (-0.12%) 2,169
21 Jan 2021 INR 41.85 42.4 40.4 40.8 40.8 -0.95 (-2.28%) 4,471
20 Jan 2021 INR 43 43 41.65 41.75 41.75 -0.7 (-1.65%) 4,675
19 Jan 2021 INR 43.1 43.4 42.25 42.45 42.45 +1.45 (+3.54%) 4,686
18 Jan 2021 INR 41.5 42.55 40.2 41 41 -1.25 (-2.96%) 13,210
15 Jan 2021 INR 41.75 43.05 41.75 42.25 42.25 -0.25 (-0.59%) 24,301
14 Jan 2021 INR 42.6 42.6 42.35 42.5 42.5 +0.05 (+0.12%) 2,751
13 Jan 2021 INR 44.45 44.45 42.1 42.45 42.45 -0.6 (-1.39%) 24,593
12 Jan 2021 INR 43 43.4 42.9 43.05 43.05 +0.45 (+1.06%) 5,339
11 Jan 2021 INR 43.5 43.6 42.55 42.6 42.6 -0.45 (-1.05%) 12,317
8 Jan 2021 INR 44.3 44.4 42.15 43.05 43.05 -0.05 (-0.12%) 10,814



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms