Intense Technologies share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-04-2026 Friday	BSE Sensex : 77,550.25 +918.60 +1.20%		NSE Nifty 50 : 24,050.60 +275.50 +1.16%		USD - INR 1 $ = Rs 92.72	Find Stock
Company:	Intense Technologies		MCap (aprox) 238.1 Crores	Symbol : INTENTECH	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
46.8%		-9.9%	-12.4%	-25.7%	12.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-04-26	Fri	102.95	2.04	52.6k	2.0%
09-04-26	Thu	100.91	-1.87	18.73k	-1.8%	Data Update : 8 PM
08-04-26	Wed	102.78	4.74	58.21k	4.8%	10-04-26 : 102.95
07-04-26	Tue	98.04	0.17	88.65k	0.2%
06-04-26	Mon	97.87	0.08	135.72k	0.1%	Compared to  :  30-03-26 70.12
02-04-26	Thu	97.79	13.65	302.01k	16.2%
01-04-26	Wed	84.14		105.34k	20.0%	7 Days %
30-03-26	Mon	70.12	-5.3	171.99k	1.7%	46.8%
27-03-26	Fri	75.42	-2.19	50.71k	1.1%
25-03-26	Wed	77.61	-6.37	61.56k	-7.6%	Compared to  :  10-03-26
24-03-26	Tue	83.98	-2.42	51.29k	-2.8%
23-03-26	Mon	86.4	-1.67	24.45k	-1.9%	1 Month %
20-03-26	Fri	88.07	4.26	43.15k	5.1%
19-03-26	Thu	83.81	-4.26	55.69k	-2.8%	.
18-03-26	Wed	88.07	-13.41	27.84k	-1.5%	Compared to  :  10-02-26 114.26
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					2 Months %
13-03-26	Fri					-9.9%
12-03-26	Thu
11-03-26	Wed					Compared to  :  09-01-26 117.55
10-03-26	Tue
09-03-26	Mon					3 Months %
06-03-26	Fri					-12.4%
05-03-26	Thu
04-03-26	Wed					Compared to  :  10-10-25 138.57
02-03-26	Mon
27-02-26	Fri	101.48	1	35.88k	1.0%	6 Months %
26-02-26	Thu	100.48	-2.61	72.61k	-2.5%	-25.7%
25-02-26	Wed	103.09	2.1	404.14k	2.1%
24-02-26	Tue	100.99	-7.99	230.21k	-7.3%	Compared to  :  11-04-25 91.37
23-02-26	Mon	108.98	-2.46	35.73k	-2.2%
20-02-26	Fri	111.44	-0.66	20.68k	-0.6%	1 year %
19-02-26	Thu	112.1	-0.68	25.31k	-0.6%	12.7%
18-02-26	Wed	112.78	-2.13	22.19k	-1.9%
17-02-26	Tue	114.91	2.47	71.28k	2.2%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
16-02-26	Mon	112.44	3.76	68.33k	3.5%
13-02-26	Fri	108.68	-3.34	35.52k	-3.0%
12-02-26	Thu	112.02	-1.22	15.81k	-1.1%
11-02-26	Wed	113.24	-1.02	15.33k	-0.9%
10-02-26	Tue	114.26	0.41	19.36k	0.4%
09-02-26	Mon	113.85	0.64	10.77k	0.6%
06-02-26	Fri	113.21	-1.43	26.29k	-1.2%
05-02-26	Thu	114.64	1.93	49.85k	1.7%
04-02-26	Wed	112.71	-1.93	181.33k	-1.7%
03-02-26	Tue	114.64	2.86	55k	2.6%
02-02-26	Mon	111.78	-3.03	19.77k	-2.6%
01-02-26	Sun	114.81	2.23	30.67k	2.0%
30-01-26	Fri	112.58	-4.45	74.8k	-3.8%
29-01-26	Thu	117.03	2.24	2.26m	2.0%
28-01-26	Wed	114.79	7.14	560.39k	6.6%
27-01-26	Tue	107.65	1.04	67.91k	1.0%
23-01-26	Fri	106.61	4.69	162.88k	4.6%
22-01-26	Thu	101.92	3	152.68k	3.0%
21-01-26	Wed	98.92	-3.15	89.11k	-3.1%
20-01-26	Tue	102.07	-10.99	129.33k	-9.7%
19-01-26	Mon	113.06	-1.47	45.32k	-1.3%
16-01-26	Fri	114.53	-2.33	72.4k	-2.0%
14-01-26	Wed	116.86	2.16	222k	1.9%
13-01-26	Tue	114.7	-2.19	41.18k	-1.9%
12-01-26	Mon	116.89	-0.66	18.28k	-0.6%
09-01-26	Fri	117.55	0.76	62.21k	0.7%
08-01-26	Thu	116.79	0.8	27.68k	0.7%
07-01-26	Wed	115.99	-0.54	31.1k	-0.5%
06-01-26	Tue	116.53	0.84	47.79k	0.7%
05-01-26	Mon	115.69	-2.77	18.18k	-2.3%
02-01-26	Fri	118.46	2.52	41.68k	2.2%
01-01-26	Thu	115.94	2.66	74.73k	2.3%
31-12-25	Wed	113.28	-2.48	76.59k	-2.1%
30-12-25	Tue	115.76	-1.65	123.2k	-1.4%
29-12-25	Mon	117.41	0.35	67.2k	0.3%
26-12-25	Fri	117.06	1.07	14.57k	0.9%
24-12-25	Wed	115.99	-0.94	22.48k	-0.8%
23-12-25	Tue	116.93	-0.34	11.56k	-0.3%
22-12-25	Mon	117.27	2.87	33.68k	2.5%
19-12-25	Fri	114.4	0.23	49.14k	0.2%
18-12-25	Thu	114.17	-0.6	33.91k	-0.5%
17-12-25	Wed	114.77	-2.23	28.97k	-1.9%
16-12-25	Tue	117	0	19.23k	0.0%
15-12-25	Mon	117	-0.18	47.98k	-0.2%
12-12-25	Fri	117.18	-1.85	38.53k	-1.6%
11-12-25	Thu	119.03	-2.01	33.16k	-1.7%
10-12-25	Wed	121.04	5.3	92.38k	4.6%
09-12-25	Tue	115.74	-0.23	16.3k	-0.2%
08-12-25	Mon	115.97	-6.11	31.49k	-5.0%
05-12-25	Fri	122.08	-2.03	13.49k	-1.6%
04-12-25	Thu	124.11	-0.76	10.92k	-0.6%
03-12-25	Wed	124.87	-2.6	17.16k	-2.0%
02-12-25	Tue	127.47	-1.38	44.77k	-1.1%
01-12-25	Mon	128.85	-2.3	14.91k	-1.8%
28-11-25	Fri	128.82	-0.84	33.06k	-0.6%
27-11-25	Thu	131.15	2.33	29.48k	1.8%
26-11-25	Wed	129.66	0.02	691.27k	0.0%
25-11-25	Tue	129.64	-2.4	1.04m	-1.8%
24-11-25	Mon	132.04	3.94	96.47k	3.1%
21-11-25	Fri	128.1	5.83	77.05k	4.8%
20-11-25	Thu	122.27	0.26	102.18k	0.2%
19-11-25	Wed	122.01	-6.43	102.46k	-5.0%
18-11-25	Tue	128.44	-3.1	27.87k	-2.4%
17-11-25	Mon	131.54	-5.16	42.51k	-3.8%
14-11-25	Fri	136.7	5.33	64.54k	4.1%
13-11-25	Thu	125.12	5.72	79.67k	4.8%
12-11-25	Wed	131.37	6.25	84.88k	5.0%
11-11-25	Tue	119.4	-1.22	37.02k	-1.0%
10-11-25	Mon	120.62	2.62	35.81k	2.2%
07-11-25	Fri	118	1.93	129.35k	1.7%
06-11-25	Thu	116.07	-2.04	20.17k	-1.7%
04-11-25	Tue	118.11	-2.92	39.5k	-2.4%
03-11-25	Mon	121.03	-1.67	27.9k	-1.4%
31-10-25	Fri	122.7	-2.27	150.72k	-1.8%
30-10-25	Thu	124.97	-0.12	161.52k	-0.1%
29-10-25	Wed	125.09	-4.64	212.04k	-3.6%
28-10-25	Tue	129.73	0.08	403.96k	0.1%
27-10-25	Mon	129.65	-2.46	152.32k	-1.9%
24-10-25	Fri	132.11	6.16	90.49k	4.9%
23-10-25	Thu	125.95	-4.57	24.72k	-3.5%
21-10-25	Tue	130.52	1.75	9.76k	1.4%
20-10-25	Mon	128.77	-1.51	16.1k	-1.2%
17-10-25	Fri	130.28	0.57	57.3k	0.4%
16-10-25	Thu	131.91	-0.75	43.89k	-0.6%
15-10-25	Wed	129.71	-2.2	31.12k	-1.7%
14-10-25	Tue	132.66	0.64	41.89k	0.5%
13-10-25	Mon	132.02	-6.55	80.6k	-4.7%
10-10-25	Fri	138.57	-2.51	65.66k	-1.8%
09-10-25	Thu	141.08	6.7	221.52k	5.0%
08-10-25	Wed	134.38	6.39	66.46k	5.0%
07-10-25	Tue	127.99	2.37	47.07k	1.9%
06-10-25	Mon	125.62	0.29	57.52k	0.2%
03-10-25	Fri	125.33	2.61	38.51k	2.1%
01-10-25	Wed	122.72	-3.44	30.26k	-2.7%
30-09-25	Tue	126.16	-6.11	28.98k	-4.6%
29-09-25	Mon	127.17	-6.7	123.7k	-5.0%
26-09-25	Fri	132.27	5.1	98.91k	4.0%
25-09-25	Thu	133.87	6.17	224.38k	4.8%
24-09-25	Wed	127.7	-10.07	430.87k	-7.3%
23-09-25	Tue	137.77	-1.23	2.17m	-0.9%
22-09-25	Mon	139	12.59	2.04m	10.0%
19-09-25	Fri	126.41	20.66	4.4m	19.5%
18-09-25	Thu	105.75	17.62	1.38m	20.0%
17-09-25	Wed	88.13	0.03	28.69k	0.0%
16-09-25	Tue	88.1	-0.66	52.18k	-0.7%
15-09-25	Mon	88.76	0.65	64.72k	0.7%
12-09-25	Fri	88.11	-0.45	29.22k	-0.5%
11-09-25	Thu	88.56	-1.12	50.59k	-1.2%
10-09-25	Wed	89.68	-1.35	65.25k	-1.5%
09-09-25	Tue	91.03	-0.25	38.86k	-0.3%
08-09-25	Mon	91.28	0.17	50.95k	0.2%
05-09-25	Fri	91.11	2.81	95.81k	3.2%
04-09-25	Thu	88.3	-1.36	105.73k	-1.5%
03-09-25	Wed	89.66	2.21	131.85k	2.5%
02-09-25	Tue	87.45	-0.06	41.87k	-0.1%
01-09-25	Mon	87.51	2.34	222.55k	2.7%
29-08-25	Fri	85.17	2.19	40.81k	2.6%
28-08-25	Thu	82.98	0.17	27.85k	0.2%
26-08-25	Tue	84.65	1.5	78.83k	1.8%
25-08-25	Mon	82.81	-1.84	28.7k	-2.2%
22-08-25	Fri	83.15	-0.97	18.79k	-1.2%
21-08-25	Thu	84.12	0.39	33.67k	0.5%
20-08-25	Wed	83.73	1.4	25.5k	1.7%
19-08-25	Tue	82.33	2.4	105.11k	3.0%
18-08-25	Mon	79.93	-1.07	29.68k	-1.3%
14-08-25	Thu	81	-3.34	125.82k	-4.0%
13-08-25	Wed	84.34	0.28	22.15k	0.3%
12-08-25	Tue	84.06	-0.19	24.15k	-0.2%
11-08-25	Mon	84.25	-0.14	42.76k	-0.2%
08-08-25	Fri	84.39	0.02	51.4k	0.0%
07-08-25	Thu	84.37	2.33	54.01k	2.8%
06-08-25	Wed	82.04	-1.76	31.76k	-2.1%
05-08-25	Tue	83.8	-0.58	38.42k	-0.7%
04-08-25	Mon	84.38	1.28	101.47k	1.5%
01-08-25	Fri	83.1	-1.31	14.26k	-1.6%
31-07-25	Thu	84.41	1.51	49.87k	1.8%
30-07-25	Wed	82.9	-0.1	15.96k	-0.1%
29-07-25	Tue	83	-0.2	31.15k	-0.2%
28-07-25	Mon	83.2	-2.8	47.47k	-3.3%
25-07-25	Fri	86	-2.57	33.31k	-2.9%
24-07-25	Thu	88.57	0.81	29.64k	0.9%
23-07-25	Wed	87.76	-2.64	125.97k	-2.9%
22-07-25	Tue	90.4	-0.58	26.31k	-0.6%
21-07-25	Mon	90.98	-2.2	55.96k	-2.4%
18-07-25	Fri	93.18	3.07	164.63k	3.4%
17-07-25	Thu	90.11	1.17	12.02k	1.3%
16-07-25	Wed	88.94	-0.36	45.07k	-0.4%
15-07-25	Tue	89.3	0.25	41.89k	0.3%
14-07-25	Mon	89.05	-0.49	32.57k	-0.5%
11-07-25	Fri	89.54	-3.06	63.67k	-3.3%
10-07-25	Thu	92.6	-0.16	18.93k	-0.2%
09-07-25	Wed	92.76	-0.43	9.91k	-0.5%
08-07-25	Tue	93.19	0.47	13.74k	0.5%
07-07-25	Mon	92.72	-0.74	46.82k	-0.8%
04-07-25	Fri	93.46	3.61	213.66k	4.0%
03-07-25	Thu	89.85	-1.01	53.59k	-1.1%
02-07-25	Wed	90.86	-0.75	22.08k	-0.8%
01-07-25	Tue	91.34	1.77	22.9k	2.0%
30-06-25	Mon	91.61	0.27	162.16k	0.3%
27-06-25	Fri	89.57	-1.02	84.01k	-1.1%
26-06-25	Thu	90.59	-0.62	42.95k	-0.7%
25-06-25	Wed	91.21	-0.5	42.75k	-0.5%
24-06-25	Tue	91.71	1.44	40.15k	1.6%
23-06-25	Mon	90.27	-0.28	181.42k	-0.3%
20-06-25	Fri	90.55	4.07	137.76k	4.7%
19-06-25	Thu	88.38	-3.02	155.48k	-3.3%
18-06-25	Wed	86.48	-1.9	68.96k	-2.1%
17-06-25	Tue	91.4	-0.84	75.57k	-0.9%
16-06-25	Mon	92.24	-2.95	127.01k	-3.1%
13-06-25	Fri	95.19	-2.25	45.3k	-2.3%
12-06-25	Thu	97.44	-2.94	49.73k	-2.9%
11-06-25	Wed	100.38	-0.12	48.85k	-0.1%
10-06-25	Tue	100.5	-2.13	50.61k	-2.1%
09-06-25	Mon	102.63	4.95	77.34k	5.1%
06-06-25	Fri	99.04	-1.94	50.01k	-1.9%
05-06-25	Thu	97.68	-1.36	55.37k	-1.4%
04-06-25	Wed	100.98	3.96	117.24k	4.1%
03-06-25	Tue	97.02	-1.5	42.21k	-1.6%
02-06-25	Mon	94.54	2.48	37.23k	2.6%
30-05-25	Fri	96.04	-0.98	15.4k	-1.0%
29-05-25	Thu	97.02	0.14	13.71k	0.1%
28-05-25	Wed	96.88	1.52	23.93k	1.6%
27-05-25	Tue	95.36	1.32	20.81k	1.4%
26-05-25	Mon	94.04	-1.1	28.65k	-1.2%
23-05-25	Fri	95.14	0.89	56.73k	0.9%
22-05-25	Thu	94.25	-2.02	76.4k	-2.1%
21-05-25	Wed	96.27	-4.12	75.73k	-4.1%
20-05-25	Tue	100.39	-0.98	62.16k	-1.0%
19-05-25	Mon	108.43	-4.67	338.53k	-4.1%
16-05-25	Fri	101.37	-7.06	174.6k	-6.5%
15-05-25	Thu	113.1	17.27	1.29m	18.0%
14-05-25	Wed	95.83	0.33	11.46k	0.3%
13-05-25	Tue	95.5	3.4	23.77k	3.7%
12-05-25	Mon	92.1	3.76	28.11k	4.3%
09-05-25	Fri	88.34	3.67	49.71k	4.3%
08-05-25	Thu	84.67	-4.33	26.8k	-4.9%
07-05-25	Wed	89	0.32	18.14k	0.4%
06-05-25	Tue	88.68	-4.04	8.37k	-4.4%
05-05-25	Mon	92.72	1.75	4.85k	1.9%
02-05-25	Fri	90.97	-0.1	6.02k	-0.1%
30-04-25	Wed	91.07	-1.18	12.87k	-1.3%
29-04-25	Tue	92.25	-0.46	5.83k	-0.5%
28-04-25	Mon	92.71	0.78	7.77k	0.8%
25-04-25	Fri	91.93	-2.28	14.41k	-2.4%
24-04-25	Thu	94.21	-0.79	12.8k	-0.8%
23-04-25	Wed	95	0.22	22.7k	0.2%
22-04-25	Tue	94.78	-3.5	27.82k	-3.6%
21-04-25	Mon	98.28	3.26	29.58k	3.4%
17-04-25	Thu	95.02	0.13	14.89k	0.1%
16-04-25	Wed	94.89	1.04	10.62k	1.1%
15-04-25	Tue	93.85	2.48	25.7k	2.7%
11-04-25	Fri	91.37	1.58	70.3k	1.8%
09-04-25	Wed	90.62	0.78	12.9k	0.9%
08-04-25	Tue	89.79	-0.83	6.65k	-0.9%
07-04-25	Mon	89.84	-3.37	16.81k	-3.6%