Intrasoft Technologies Limited(IN:ISFT)
₹118.00+1.30 (+1.11%)
IN:ISFT
Intrasoft Technologies Limited historical prices
₹118.00
At close:+1.30 (+1.11%)
Want to see IN:ISFT full AI Analyst Report?
Intrasoft Technologies Limited (ISFT) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 118.00 | 118.55 | 118.00 | 118.00 | 118.00 | +1.11% | 597 | 0.14 |
| Nov 10, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.26% | 150 | 0.04 |
| Nov 06, 2026 | 117.00 | 118.80 | 117.00 | 117.00 | 117.00 | -2.50% | 1,481 | 0.35 |
| Nov 05, 2026 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 0.00% | 5,262 | 1.25 |
| Nov 04, 2026 | 120.00 | 121.50 | 120.00 | 120.00 | 120.00 | +1.69% | 4,435 | 1.07 |
| Nov 03, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | +0.04% | 3,633 | 0.89 |
| Nov 02, 2026 | 115.00 | 118.50 | 115.00 | 117.95 | 117.95 | +3.56% | 1,686 | 0.41 |
| Oct 30, 2026 | 110.84 | 115.00 | 110.00 | 113.90 | 113.90 | +2.58% | 11,138 | 2.84 |
| Oct 29, 2026 | 111.00 | 111.95 | 108.25 | 111.04 | 111.04 | +2.61% | 2,817 | 0.72 |
| Oct 28, 2026 | 107.00 | 110.00 | 102.10 | 108.22 | 108.22 | +1.52% | 4,444 | 1.16 |
| Oct 27, 2026 | 102.45 | 107.00 | 99.88 | 106.60 | 106.60 | +4.56% | 343 | 0.09 |
| Oct 26, 2026 | 99.04 | 101.95 | 95.90 | 101.95 | 101.95 | +4.99% | 2,137 | 0.56 |
| Oct 23, 2026 | 101.50 | 102.20 | 97.10 | 97.10 | 97.10 | -4.80% | 1,741 | 0.45 |
| Oct 22, 2026 | 102.00 | 102.25 | 102.00 | 102.00 | 102.00 | 0.00% | 885 | 0.23 |
| Oct 21, 2026 | 102.00 | 102.50 | 97.50 | 102.00 | 102.00 | 0.00% | 6,119 | 1.63 |
| Oct 20, 2026 | 102.00 | 102.38 | 102.00 | 102.00 | 102.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 102.00 | 102.38 | 102.00 | 102.00 | 102.00 | -2.36% | 237 | 0.06 |
| Oct 16, 2026 | 96.25 | 104.47 | 96.25 | 104.47 | 104.47 | +4.99% | 758 | 0.20 |
| Oct 15, 2026 | 99.48 | 99.50 | 99.48 | 99.50 | 99.50 | -2.48% | 15 | 0.00 |
| Oct 14, 2026 | 105.04 | 105.90 | 102.00 | 102.03 | 102.03 | -1.89% | 1,958 | 0.53 |
| Oct 13, 2026 | 102.00 | 105.30 | 102.00 | 104.00 | 104.00 | +3.61% | 92 | 0.02 |
| Oct 12, 2026 | 96.00 | 100.45 | 95.50 | 100.38 | 100.38 | +4.89% | 301 | 0.08 |
| Oct 09, 2026 | 95.70 | 100.48 | 95.00 | 95.70 | 95.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 99.80 | 99.80 | 95.30 | 95.70 | 95.70 | -4.11% | 247 | 0.07 |
| Oct 07, 2026 | 98.32 | 99.96 | 98.00 | 99.80 | 99.80 | +4.83% | 4,787 | 1.30 |
| Oct 06, 2026 | 95.20 | 97.99 | 95.20 | 95.20 | 95.20 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 103.80 | 103.84 | 94.05 | 95.20 | 95.20 | -3.74% | 496 | 0.13 |
| Oct 02, 2026 | 98.90 | 99.00 | 91.50 | 98.90 | 98.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 96.02 | 99.00 | 91.50 | 98.90 | 98.90 | +3.01% | 2,603 | 0.71 |
| Sep 30, 2026 | 99.99 | 99.99 | 96.00 | 96.01 | 96.01 | -2.03% | 879 | 0.24 |
| Sep 29, 2026 | 94.05 | 98.00 | 92.00 | 98.00 | 98.00 | +4.64% | 1,216 | 0.33 |
| Sep 28, 2026 | 94.00 | 94.01 | 93.65 | 93.65 | 93.65 | -4.98% | 1,100 | 0.30 |
| Sep 25, 2026 | 96.55 | 103.46 | 96.55 | 98.56 | 98.56 | -3.50% | 576 | 0.16 |
| Sep 24, 2026 | 105.50 | 106.48 | 98.00 | 102.13 | 102.13 | -4.90% | 15,626 | 4.58 |
| Sep 23, 2026 | 103.16 | 115.00 | 103.16 | 107.39 | 107.39 | +2.56% | 39,486 | 14.17 |
| Sep 22, 2026 | 94.39 | 107.40 | 91.54 | 104.71 | 104.71 | +13.90% | 35,010 | 15.69 |
| Sep 21, 2026 | 95.06 | 95.06 | 90.50 | 91.93 | 91.93 | -3.29% | 4,250 | 1.96 |
| Sep 18, 2026 | 98.20 | 99.00 | 88.70 | 95.06 | 95.06 | +4.70% | 45,043 | 31.03 |
| Sep 17, 2026 | 76.20 | 90.79 | 76.20 | 90.79 | 90.79 | +20.00% | 18,517 | 15.98 |
| Sep 16, 2026 | 78.03 | 78.03 | 73.92 | 75.66 | 75.66 | -1.68% | 1,268 | 1.11 |
| Sep 15, 2026 | 79.38 | 79.38 | 76.95 | 76.95 | 76.95 | -3.06% | 1,054 | 0.94 |
| Sep 14, 2026 | 79.38 | 80.42 | 77.05 | 79.38 | 79.38 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 77.05 | 80.42 | 77.05 | 79.38 | 79.38 | -2.59% | 1,505 | 1.33 |
| Sep 10, 2026 | 77.15 | 83.48 | 77.15 | 81.49 | 81.49 | -1.28% | 1,277 | 1.15 |
| Sep 09, 2026 | 82.00 | 83.51 | 81.02 | 82.55 | 82.55 | -0.36% | 1,387 | 1.27 |
| Sep 08, 2026 | 84.64 | 84.72 | 82.55 | 82.85 | 82.85 | -1.11% | 1,345 | 1.25 |
| Sep 07, 2026 | 82.90 | 83.84 | 82.00 | 83.78 | 83.78 | +3.18% | 745 | 0.69 |
| Sep 04, 2026 | 85.14 | 86.91 | 81.00 | 81.20 | 81.20 | -4.50% | 3,249 | 3.14 |
| Sep 03, 2026 | 88.88 | 88.88 | 85.00 | 85.03 | 85.03 | -3.89% | 871 | 0.85 |
