Intense Technologies		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Intense Technologies		MCap (aprox) 194.5 Crores	Symbol : INTENTECH	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.2%	-4.7%	-15.4%	-14.8%	-18.9%	-1.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	83.62	1.57	10.88k	1.9%
27-08-26	Thu	82.05	-0.87	8.34k	-1.0%	Data Update : 7 PM
26-08-26	Wed	82.92	1.54	13.15k	1.9%	28-08-26 : 83.62
25-08-26	Tue	81.38	1.14	16.32k	1.4%
24-08-26	Mon	80.24	-4.64	63.83k	-5.5%	Compared to  :  19-08-26 80.22
21-08-26	Fri	84.88	3.15	46.46k	3.9%
20-08-26	Thu	81.73	1.51	18.24k	1.9%	7 Days %
19-08-26	Wed	80.22	-0.12	21.89k	-0.1%	4.2%
18-08-26	Tue	80.34	0.53	34.41k	0.7%
17-08-26	Mon	79.81	-0.53	9.39k	-0.7%	Compared to  :  28-07-26 87.71
14-08-26	Fri	80.34	-0.53	11.42k	-0.7%
13-08-26	Thu	80.87	-0.57	17.2k	-0.7%	1 Month %
12-08-26	Wed	81.44	-1.37	9.55k	-1.7%	-4.7%
11-08-26	Tue	82.81	2.86	72.39k	3.6%	.
10-08-26	Mon	79.95	-3.44	31.58k	-4.1%	Compared to  :  29-06-26 98.9
07-08-26	Fri	83.39	0.4	57.33k	0.5%
06-08-26	Thu	82.99	-2.24	18.12k	-2.6%	2 Months %
05-08-26	Wed	85.23	3.59	54.23k	4.4%	-15.4%
04-08-26	Tue	81.64	-1.43	59.39k	-1.7%
03-08-26	Mon	83.07	-0.25	25.39k	-0.3%	Compared to  :  27-05-26 98.09
31-07-26	Fri	83.32	-1.38	71.97k	-1.6%
30-07-26	Thu	84.7	-4.01	127.9k	-4.5%	3 Months %
29-07-26	Wed	88.71	1	246.89k	1.1%	-14.8%
28-07-26	Tue	87.71	-1.31	12.09k	-1.5%
27-07-26	Mon	89.02	-1.43	18.29k	-1.6%	Compared to  :  27-02-26 103.09
24-07-26	Fri	90.45	-0.56	45.25k	-0.6%
23-07-26	Thu	91.01	-0.6	11.37k	-0.7%	6 Months %
22-07-26	Wed	91.61	-0.18	13.4k	-0.2%	-18.9%
21-07-26	Tue	91.79	0.08	9.68k	0.1%
20-07-26	Mon	91.71	0.99	114.91k	1.1%	Compared to  :  28-08-25 84.65
17-07-26	Fri	90.72	0.06	16.88k	0.1%
16-07-26	Thu	90.66	-1.95	40.71k	-2.1%	1 year %
15-07-26	Wed	92.61	-2.26	82.64k	-2.4%	-1.2%
14-07-26	Tue	94.87	-2.12	19.65k	-2.2%
13-07-26	Mon	96.99	-1.8	43.72k	-1.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	98.79	2.12	23.84k	2.2%
09-07-26	Thu	96.67	1.05	6.35k	1.1%
08-07-26	Wed	95.62	-0.41	32.59k	-0.4%
07-07-26	Tue	96.03	-1.73	25.95k	-1.8%
06-07-26	Mon	97.76	-1.74	13.55k	-1.7%
03-07-26	Fri	99.5	-1.2	31.7k	-1.2%
02-07-26	Thu	100.7	-0.06	44.47k	-0.1%
01-07-26	Wed	100.76	1.88	30.64k	1.9%
30-06-26	Tue	98.88	-0.02	20.38k	0.0%
29-06-26	Mon	98.9	-1.36	17.94k	-1.4%
25-06-26	Thu	100.26	-1.92	16.89k	-1.9%
24-06-26	Wed	102.18	0.28	26.71k	0.3%
23-06-26	Tue	101.9	-2.31	22.08k	-2.2%
22-06-26	Mon	104.21	2.8	44.41k	2.8%
19-06-26	Fri	101.41	-0.22	32.54k	-0.2%
18-06-26	Thu	101.63	0.06	78.32k	0.1%
17-06-26	Wed	101.57	-1.68	67.69k	-1.6%
16-06-26	Tue	103.25	-1.73	107.05k	-1.6%
15-06-26	Mon	104.98	4.09	52.94k	4.1%
12-06-26	Fri	100.89	2.62	65.72k	2.7%
11-06-26	Thu	98.27	-4.36	41.85k	-4.2%
10-06-26	Wed	102.63	6.8	302.18k	7.1%
09-06-26	Tue	95.83	5.17	91.37k	5.7%
08-06-26	Mon	90.66	-0.3	30.84k	-0.3%
05-06-26	Fri	90.96	-3.11	85.81k	-3.3%
04-06-26	Thu	94.07	-0.9	30.78k	-0.9%
03-06-26	Wed	94.97	-0.51	16.16k	-0.5%
02-06-26	Tue	95.48	1.31	50.3k	1.4%
01-06-26	Mon	94.17	-2.04	110.03k	-2.1%
29-05-26	Fri	96.21	-1.88	37.74k	-1.9%
27-05-26	Wed	98.09	0.06	94.18k	0.1%
26-05-26	Tue	98.03	-1.58	181.46k	-1.6%
25-05-26	Mon	99.61	0.05	55.09k	0.1%
22-05-26	Fri	99.56	-0.5	10.98k	-0.5%
21-05-26	Thu	100.06	-0.86	24.34k	-0.9%
20-05-26	Wed	100.92	0.47	15.72k	0.5%
19-05-26	Tue	100.45	-1.51	114.25k	-1.5%
18-05-26	Mon	101.96	0.18	14.96k	0.2%
15-05-26	Fri	101.78	-1.23	29.63k	-1.2%
14-05-26	Thu	103.01	-2.82	48.72k	-2.7%
13-05-26	Wed	105.83	4.72	85.74k	4.7%
12-05-26	Tue	101.11	-5.82	62.65k	-5.4%
11-05-26	Mon	106.93	-1.62	126.96k	-1.5%
08-05-26	Fri	108.55	3.63	325.98k	3.5%
07-05-26	Thu	104.92	5.55	110.22k	5.6%
06-05-26	Wed	99.37	1.59	30.26k	1.6%
05-05-26	Tue	97.78	-1.36	17.69k	-1.4%
04-05-26	Mon	99.14	2.16	25.35k	2.2%
30-04-26	Thu	96.98	-1.22	15.48k	-1.2%
29-04-26	Wed	98.2	-1.74	16.38k	-1.7%
28-04-26	Tue	99.94	0.89	23.65k	0.9%
27-04-26	Mon	99.05	0.15	64.6k	0.2%
24-04-26	Fri	98.9	-2.24	23.83k	-2.2%
23-04-26	Thu	101.14	-5.25	76.12k	-4.9%
22-04-26	Wed	106.39	-0.37	25.65k	-0.3%
21-04-26	Tue	106.76	0.05	9.02k	0.0%
20-04-26	Mon	106.71	-3.12	41.67k	-2.8%
17-04-26	Fri	109.83	0.09	54.16k	0.1%
16-04-26	Thu	109.74	-0.95	56.99k	-0.9%
15-04-26	Wed	110.69	6.49	67.48k	6.2%
13-04-26	Mon	104.2	1.25	41.6k	1.2%
10-04-26	Fri	102.95	2.04	52.6k	2.0%
09-04-26	Thu	100.91	-1.87	18.73k	-1.8%
08-04-26	Wed	102.78	4.74	58.21k	4.8%
07-04-26	Tue	98.04	0.17	88.65k	0.2%
06-04-26	Mon	97.87	0.08	135.72k	0.1%
02-04-26	Thu	97.79	13.65	302.01k	16.2%
01-04-26	Wed	84.14	14.02	105.34k	20.0%
30-03-26	Mon	70.12	-5.3	137k	-7.0%
27-03-26	Fri	75.42	-4.36	201.75k	-5.5%
25-03-26	Wed	79.78	1.3	171.99k	1.7%
24-03-26	Tue	78.48	0.87	50.71k	1.1%
23-03-26	Mon	77.61	-6.37	61.56k	-7.6%
20-03-26	Fri	83.98	-2.42	51.29k	-2.8%
19-03-26	Thu	86.4	-1.67	24.45k	-1.9%
18-03-26	Wed	88.07	-15.02	43.15k	5.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	103.09	2.1	404.14k	2.1%
26-02-26	Thu	100.99	-7.99	230.21k	-7.3%
25-02-26	Wed	108.98	-2.46	35.73k	-2.2%
24-02-26	Tue	111.44	-0.66	20.68k	-0.6%
23-02-26	Mon	112.1	-0.68	25.31k	-0.6%
20-02-26	Fri	112.78	-2.13	22.19k	-1.9%
19-02-26	Thu	114.91	2.47	71.28k	2.2%
18-02-26	Wed	112.44	3.76	68.33k	3.5%
17-02-26	Tue	108.68	-3.34	35.52k	-3.0%
16-02-26	Mon	112.02	-1.22	15.81k	-1.1%
13-02-26	Fri	113.24	-1.02	15.33k	-0.9%
12-02-26	Thu	114.26	0.41	19.36k	0.4%
11-02-26	Wed	113.85	0.64	10.77k	0.6%
10-02-26	Tue	113.21	-1.43	26.29k	-1.2%
09-02-26	Mon	114.64	1.93	49.85k	1.7%
06-02-26	Fri	112.71	-1.93	181.33k	-1.7%
05-02-26	Thu	114.64	2.86	55k	2.6%
04-02-26	Wed	111.78	-3.03	19.77k	-2.6%
03-02-26	Tue	114.81	2.23	30.67k	2.0%
02-02-26	Mon	112.58	-4.45	74.8k	-3.8%
01-02-26	Sun	117.03	2.24	2.26m	2.0%
30-01-26	Fri	114.79	7.14	560.39k	6.6%
29-01-26	Thu	107.65	1.04	67.91k	1.0%
28-01-26	Wed	106.61	4.69	162.88k	4.6%
27-01-26	Tue	101.92	3	152.68k	3.0%
23-01-26	Fri	98.92	-3.15	89.11k	-3.1%
22-01-26	Thu	102.07	-10.99	129.33k	-9.7%
21-01-26	Wed	113.06	-1.47	45.32k	-1.3%
20-01-26	Tue	114.53	-2.33	72.4k	-2.0%
19-01-26	Mon	116.86	2.16	222k	1.9%
16-01-26	Fri	114.7	-2.19	41.18k	-1.9%
14-01-26	Wed	116.89	-0.66	18.28k	-0.6%
13-01-26	Tue	117.55	0.76	62.21k	0.7%
12-01-26	Mon	116.79	0.8	27.68k	0.7%
09-01-26	Fri	115.99	-0.54	31.1k	-0.5%
08-01-26	Thu	116.53	0.84	47.79k	0.7%
07-01-26	Wed	115.69	-2.77	18.18k	-2.3%
06-01-26	Tue	118.46	2.52	41.68k	2.2%
05-01-26	Mon	115.94	2.66	74.73k	2.3%
02-01-26	Fri	113.28	-2.48	76.59k	-2.1%
01-01-26	Thu	115.76	-1.65	123.2k	-1.4%
31-12-25	Wed	117.41	0.35	67.2k	0.3%
30-12-25	Tue	117.06	1.07	14.57k	0.9%
29-12-25	Mon	115.99	-0.94	22.48k	-0.8%
26-12-25	Fri	116.93	-0.34	11.56k	-0.3%
24-12-25	Wed	117.27	2.87	33.68k	2.5%
23-12-25	Tue	114.4	0.23	49.14k	0.2%
22-12-25	Mon	114.17	-0.6	33.91k	-0.5%
19-12-25	Fri	114.77	-2.23	28.97k	-1.9%
18-12-25	Thu	117	0	19.23k	0.0%
17-12-25	Wed	117	-0.18	47.98k	-0.2%
16-12-25	Tue	117.18	-1.85	38.53k	-1.6%
15-12-25	Mon	119.03	-2.01	33.16k	-1.7%
12-12-25	Fri	121.04	5.3	92.38k	4.6%
11-12-25	Thu	115.74	-0.23	16.3k	-0.2%
10-12-25	Wed	115.97	-6.11	31.49k	-5.0%
09-12-25	Tue	122.08	-2.03	13.49k	-1.6%
08-12-25	Mon	124.11	-0.76	10.92k	-0.6%
05-12-25	Fri	124.87	-2.6	17.16k	-2.0%
04-12-25	Thu	127.47	-1.38	44.77k	-1.1%
03-12-25	Wed	128.85	-2.3	14.91k	-1.8%
02-12-25	Tue	131.15	2.33	29.48k	1.8%
01-12-25	Mon	128.82	-0.84	33.06k	-0.6%
28-11-25	Fri	129.66	0.02	691.27k	0.0%
27-11-25	Thu	129.64	-2.4	1.04m	-1.8%
26-11-25	Wed	132.04	3.94	96.47k	3.1%
25-11-25	Tue	128.1	5.83	77.05k	4.8%
24-11-25	Mon	122.27	0.26	102.18k	0.2%
21-11-25	Fri	122.01	-6.43	102.46k	-5.0%
20-11-25	Thu	128.44	-3.1	27.87k	-2.4%
19-11-25	Wed	131.54	-5.16	42.51k	-3.8%
18-11-25	Tue	136.7	5.33	64.54k	4.1%
17-11-25	Mon	131.37	6.25	84.88k	5.0%
14-11-25	Fri	125.12	5.72	79.67k	4.8%
13-11-25	Thu	119.4	-1.22	37.02k	-1.0%
12-11-25	Wed	120.62	2.62	35.81k	2.2%
11-11-25	Tue	118	1.93	129.35k	1.7%
10-11-25	Mon	116.07	-2.04	20.17k	-1.7%
07-11-25	Fri	118.11	-2.92	39.5k	-2.4%
06-11-25	Thu	121.03	-1.67	27.9k	-1.4%
04-11-25	Tue	122.7	-2.27	150.72k	-1.8%
03-11-25	Mon	124.97	-0.12	161.52k	-0.1%
31-10-25	Fri	125.09	-4.64	212.04k	-3.6%
30-10-25	Thu	129.73	0.08	403.96k	0.1%
29-10-25	Wed	129.65	-2.46	152.32k	-1.9%
28-10-25	Tue	132.11	6.16	90.49k	4.9%
27-10-25	Mon	125.95	-4.57	24.72k	-3.5%
24-10-25	Fri	130.52	1.75	9.76k	1.4%
23-10-25	Thu	128.77	-1.51	16.1k	-1.2%
21-10-25	Tue	130.28	0.57	57.3k	0.4%
20-10-25	Mon	129.71	-0.75	43.89k	-0.6%
17-10-25	Fri	131.91	-2.2	31.12k	-1.7%
16-10-25	Thu	132.66	0.64	41.89k	0.5%
15-10-25	Wed	132.02	-6.55	80.6k	-4.7%
14-10-25	Tue	138.57	-2.51	65.66k	-1.8%
13-10-25	Mon	141.08	6.7	221.52k	5.0%
10-10-25	Fri	134.38	6.39	66.46k	5.0%
09-10-25	Thu	127.99	2.37	47.07k	1.9%
08-10-25	Wed	125.62	0.29	57.52k	0.2%
07-10-25	Tue	125.33	2.61	38.51k	2.1%
06-10-25	Mon	122.72	-3.44	30.26k	-2.7%
03-10-25	Fri	126.16	-6.11	28.98k	-4.6%
01-10-25	Wed	132.27	5.1	98.91k	4.0%
30-09-25	Tue	127.17	-6.7	123.7k	-5.0%
29-09-25	Mon	133.87	6.17	224.38k	4.8%
26-09-25	Fri	127.7	-10.07	430.87k	-7.3%
25-09-25	Thu	137.77	-1.23	2.17m	-0.9%
24-09-25	Wed	139	12.59	2.04m	10.0%
23-09-25	Tue	126.41	20.66	4.4m	19.5%
22-09-25	Mon	105.75	17.62	1.38m	20.0%
19-09-25	Fri	88.13	0.03	28.69k	0.0%
18-09-25	Thu	88.1	-0.66	52.18k	-0.7%
17-09-25	Wed	88.76	0.65	64.72k	0.7%
16-09-25	Tue	88.11	-0.45	29.22k	-0.5%
15-09-25	Mon	88.56	-1.12	50.59k	-1.2%
12-09-25	Fri	89.68	-1.35	65.25k	-1.5%
11-09-25	Thu	91.03	-0.25	38.86k	-0.3%
10-09-25	Wed	91.28	0.17	50.95k	0.2%
09-09-25	Tue	91.11	2.81	95.81k	3.2%
08-09-25	Mon	88.3	-1.36	105.73k	-1.5%
05-09-25	Fri	89.66	2.21	131.85k	2.5%
04-09-25	Thu	87.45	-0.06	41.87k	-0.1%
03-09-25	Wed	87.51	2.34	222.55k	2.7%
02-09-25	Tue	85.17	2.19	40.81k	2.6%
01-09-25	Mon	82.98	0.17	27.85k	0.2%
29-08-25	Fri	82.81	-1.84	28.7k	-2.2%
28-08-25	Thu	84.65	1.5	78.83k	1.8%
26-08-25	Tue	83.15	-0.97	18.79k	-1.2%