27 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:48 PM
Intense Technologies Ltd.

BSE

  • 155.20 -2.20 (-1.4%)
  • Vol: 45308
  • BSE Code: 532326
  • PREV. CLOSE
    157.40
  • OPEN PRICE
    156.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    155.00(576)

NSE

  • (%)
  • Vol:
  • NSE Code:
  • PREV. CLOSE
  • OPEN PRICE
  • BID PRICE (QTY.)
    ()
  • OFFER PRICE (QTY.)
    ()

Intense Technologies Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
27-Apr-2017135.80135.80131.00131.9526645.003555049.00
26-Apr-2017142.00144.00135.00136.1540110.005597700.00
25-Apr-2017141.95143.50139.00140.8531045.004402750.00
24-Apr-2017135.10144.95134.10139.5075366.0010640525.00
21-Apr-2017137.25137.25128.00133.05170180.0022443820.00
20-Apr-2017138.30147.50136.10136.8555872.007826003.00
19-Apr-2017146.15148.00141.00143.0019773.002851901.00
18-Apr-2017149.40153.00145.05146.1519937.002982143.00
17-Apr-2017148.00152.50145.50148.8024503.003638062.00
13-Apr-2017151.55153.00146.00147.3018543.002780800.00
12-Apr-2017152.85156.00150.90151.1020948.003194081.00
11-Apr-2017147.30161.90147.00152.7560187.009286800.00
10-Apr-2017152.00153.35146.75148.5048668.007328699.00
07-Apr-2017141.35152.90141.35151.55104138.0015719987.00
06-Apr-2017149.00149.00142.85145.6565878.009541136.00
05-Apr-2017155.95157.95149.05149.8090054.0013776701.00
03-Apr-2017154.55162.95153.00155.60162938.0026045479.00
31-Mar-2017156.00159.50154.40155.2045308.007115278.00
30-Mar-2017155.75159.90153.00157.4056413.008853744.00
29-Mar-2017157.40163.75151.65154.15159153.0025035919.00