Want to see IN:INTENTECH full AI Analyst Report?
Intense Technologies Limited (INTENTECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 82.00 | 82.50 | 81.00 | 81.00 | 81.00 | -2.50% | 770 | 0.32 |
| Oct 29, 2026 | 83.50 | 83.71 | 81.52 | 83.08 | 83.08 | +0.33% | 24 | 0.01 |
| Oct 28, 2026 | 83.61 | 83.61 | 82.00 | 82.81 | 82.81 | -0.68% | 297 | 0.12 |
| Oct 27, 2026 | 85.00 | 88.00 | 83.19 | 83.38 | 83.38 | -1.03% | 5,034 | 1.88 |
| Oct 26, 2026 | 82.10 | 85.10 | 81.63 | 84.25 | 84.25 | +2.62% | 1,504 | 0.56 |
| Oct 23, 2026 | 85.58 | 85.58 | 82.00 | 82.10 | 82.10 | -3.41% | 1,536 | 0.57 |
| Oct 22, 2026 | 86.89 | 88.53 | 85.00 | 85.00 | 85.00 | -2.52% | 303 | 0.11 |
| Oct 21, 2026 | 83.74 | 87.40 | 83.20 | 87.20 | 87.20 | +1.40% | 8,389 | 3.22 |
| Oct 20, 2026 | 86.00 | 86.37 | 85.00 | 86.00 | 86.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 86.24 | 86.37 | 85.00 | 86.00 | 86.00 | +1.71% | 2,269 | 0.87 |
| Oct 16, 2026 | 83.00 | 87.68 | 83.00 | 84.55 | 84.55 | +1.87% | 6,012 | 2.40 |
| Oct 15, 2026 | 80.50 | 83.20 | 80.50 | 83.00 | 83.00 | +2.53% | 1,235 | 0.50 |
| Oct 14, 2026 | 76.64 | 80.95 | 76.64 | 80.95 | 80.95 | +2.75% | 89 | 0.04 |
| Oct 13, 2026 | 79.65 | 79.65 | 78.20 | 78.78 | 78.78 | -1.72% | 690 | 0.27 |
| Oct 12, 2026 | 80.90 | 80.90 | 78.20 | 80.16 | 80.16 | +1.17% | 853 | 0.31 |
| Oct 09, 2026 | 81.22 | 81.22 | 79.23 | 79.23 | 79.23 | -2.64% | 3,690 | 1.35 |
| Oct 08, 2026 | 79.12 | 83.00 | 79.12 | 81.38 | 81.38 | +0.73% | 3,114 | 1.14 |
| Oct 07, 2026 | 85.00 | 85.00 | 78.47 | 80.79 | 80.79 | -2.97% | 6,333 | 2.39 |
| Oct 06, 2026 | 84.00 | 84.00 | 81.95 | 83.26 | 83.26 | +3.91% | 212 | 0.08 |
| Oct 05, 2026 | 80.56 | 81.70 | 80.13 | 80.13 | 80.13 | -2.47% | 622 | 0.23 |
| Oct 02, 2026 | 82.16 | 85.69 | 81.01 | 82.16 | 82.16 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 85.69 | 85.69 | 81.01 | 82.16 | 82.16 | -2.54% | 385 | 0.14 |
| Sep 30, 2026 | 85.45 | 85.50 | 83.84 | 84.30 | 84.30 | +2.74% | 11,959 | 4.63 |
| Sep 29, 2026 | 83.00 | 83.00 | 82.05 | 82.05 | 82.05 | -1.14% | 1,104 | 0.43 |
| Sep 28, 2026 | 82.14 | 84.85 | 81.22 | 83.00 | 83.00 | -2.18% | 267 | 0.10 |
| Sep 25, 2026 | 79.10 | 86.00 | 79.10 | 84.85 | 84.85 | +1.69% | 4,707 | 1.81 |
| Sep 24, 2026 | 83.76 | 83.76 | 81.00 | 83.44 | 83.44 | -0.65% | 5,923 | 2.35 |
| Sep 23, 2026 | 81.85 | 84.20 | 81.85 | 83.99 | 83.99 | +2.43% | 843 | 0.34 |
| Sep 22, 2026 | 81.80 | 82.00 | 79.50 | 82.00 | 82.00 | +0.16% | 8,159 | 3.39 |
| Sep 21, 2026 | 78.50 | 82.00 | 78.04 | 81.87 | 81.87 | +3.90% | 7,678 | 3.35 |
| Sep 18, 2026 | 77.84 | 78.80 | 77.05 | 78.80 | 78.80 | +1.74% | 34 | 0.01 |
| Sep 17, 2026 | 77.50 | 77.50 | 77.45 | 77.45 | 77.45 | +2.15% | 4 | 0.00 |
| Sep 16, 2026 | 77.88 | 77.88 | 75.82 | 75.82 | 75.82 | -2.17% | 1,282 | 0.55 |
| Sep 15, 2026 | 78.50 | 80.47 | 77.00 | 77.50 | 77.50 | -0.64% | 1,201 | 0.52 |
| Sep 14, 2026 | 78.00 | 81.26 | 77.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 81.26 | 81.26 | 77.00 | 78.00 | 78.00 | -1.37% | 2,531 | 1.00 |
| Sep 10, 2026 | 80.46 | 81.04 | 79.08 | 79.08 | 79.08 | +0.75% | 1,046 | 0.39 |
| Sep 09, 2026 | 79.50 | 80.87 | 78.02 | 78.49 | 78.49 | -1.74% | 1,998 | 0.73 |
| Sep 08, 2026 | 79.25 | 81.63 | 79.00 | 79.88 | 79.88 | -3.15% | 3,018 | 1.07 |
| Sep 07, 2026 | 82.27 | 82.64 | 82.09 | 82.48 | 82.48 | +1.00% | 233 | 0.07 |
| Sep 04, 2026 | 79.30 | 83.95 | 79.30 | 81.66 | 81.66 | +2.98% | 808 | 0.25 |
| Sep 03, 2026 | 80.05 | 80.05 | 79.10 | 79.30 | 79.30 | -0.94% | 162 | 0.05 |
| Sep 02, 2026 | 82.51 | 82.51 | 80.05 | 80.05 | 80.05 | -0.46% | 285 | 0.09 |
| Sep 01, 2026 | 81.78 | 81.78 | 80.21 | 80.42 | 80.42 | -1.63% | 122 | 0.04 |
| Aug 31, 2026 | 84.00 | 84.00 | 80.00 | 81.75 | 81.75 | -2.68% | 2,181 | 0.66 |
| Aug 28, 2026 | 81.47 | 84.00 | 81.47 | 84.00 | 84.00 | +2.60% | 390 | 0.12 |
| Aug 27, 2026 | 81.75 | 83.00 | 81.25 | 81.87 | 81.87 | -1.36% | 1,161 | 0.33 |
| Aug 26, 2026 | 81.59 | 83.14 | 81.52 | 83.00 | 83.00 | +1.84% | 692 | 0.20 |
| Aug 25, 2026 | 81.52 | 82.23 | 80.00 | 81.50 | 81.50 | +1.08% | 1,706 | 0.49 |
| Aug 24, 2026 | 85.20 | 86.90 | 79.59 | 80.63 | 80.63 | -5.63% | 7,965 | 2.29 |