Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: INTENTECH, Intense Technologies Limited, INE781A01025, Listing: 23-Mar-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 10 High52 Price: 178.32 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 18-Jul-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 2 Low52 Price: 87.66 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 23,503,699 Low52 Date: 19-Feb-2025 SHP: 20.68 / 0.04 / 0.01 / 79.27
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 140.5 / 87.66 Month: 103.35 / 87.81 Week: 103.35 / 89.1 Day: 97.25 / 93.55 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 94.85 97.25 93.55 95.85 95.93 1.05 225.28 12,897 1.00 7,167 1.00 0.07 0.04
2 02-Apr 92.27 96.02 90.77 94.85 94.01 4.09 222.93 17,456 1.35 8,682 1.21 0.08 0.05
3 01-Apr 90.21 93.40 89.91 91.12 91.94 0.15 214.17 28,503 2.21 20,195 2.82 0.19 0.11
4 28-Mar 97.79 97.79 90.50 90.98 92.27 -0.71 213.84 77,697 6.02 65,728 9.17 0.61 0.35
5 27-Mar 97.20 98.08 89.10 91.63 93.55 -5.70 215.36 92,280 7.15 65,281 9.11 0.61 0.35
6 26-Mar 98.00 99.89 95.71 97.17 97.30 -1.85 228.39 30,629 2.37 21,086 2.94 0.21 0.11
7 25-Mar 103.35 103.35 98.05 99.00 99.44 -1.98 232.00 40,672 3.15 31,012 4.33 0.31 0.17
8 24-Mar 98.00 102.79 98.00 101.00 100.71 2.05 237.00 39,608 3.07 27,116 3.78 0.27 0.15
9 21-Mar 101.00 101.40 96.36 98.97 98.87 -0.30 232.62 45,401 3.52 28,179 3.93 0.28 0.15
10 20-Mar 94.35 100.40 94.34 99.27 96.91 5.98 233.32 63,166 4.90 50,291 7.02 0.49 0.27
11 19-Mar 96.40 99.00 93.10 93.67 95.59 -1.56 220.16 94,638 7.34 60,760 8.48 0.58 0.33
12 18-Mar 95.85 97.80 92.70 95.15 94.12 1.34 223.64 71,890 5.57 53,927 7.52 0.51 0.29
13 17-Mar 96.08 96.98 92.55 93.89 94.94 -2.28 220.68 32,016 2.48 23,211 3.24 0.22 0.12
14 13-Mar 99.84 99.84 94.15 96.08 96.53 -2.76 225.82 104,878 8.13 64,760 9.03 0.63 0.35
15 12-Mar 99.49 102.57 97.51 98.81 99.98 -0.83 232.24 21,751 1.69 12,987 1.81 0.13 0.07
16 11-Mar 98.40 102.48 95.41 99.64 97.52 1.15 234.19 38,066 2.95 20,148 2.81 0.20 0.11
17 10-Mar 102.00 102.00 97.50 98.51 99.44 -1.35 231.53 26,489 2.05 16,599 2.32 0.17 0.09
18 07-Mar 99.01 102.51 99.01 99.86 100.45 -1.06 234.71 30,523 2.37 18,934 2.64 0.19 0.10
19 06-Mar 96.15 103.02 96.15 100.93 100.46 4.67 237.22 43,212 3.35 21,569 3.01 0.22 0.12
20 05-Mar 90.00 99.00 90.00 96.43 94.86 5.69 226.65 53,730 4.17 40,484 5.65 0.38 0.22
21 04-Mar 89.39 91.89 87.81 91.24 91.19 1.13 214.45 97,501 7.56 88,442 12.34 0.81 0.47
22 03-Mar 94.35 95.04 89.39 90.22 92.03 -5.15 212.05 42,828 3.32 25,531 3.56 0.23 0.14
23 28-Feb 97.22 97.69 94.30 95.12 95.42 -3.18 223.57 27,770 2.15 16,679 2.33 0.16 0.09
24 27-Feb 99.00 99.20 94.21 98.24 96.92 -2.27 230.90 31,655 2.45 19,584 2.73 0.19 0.11
25 25-Feb 96.04 101.97 95.02 100.52 100.52 4.75 236.26 66,268 5.14 52,583 7.34 0.53 0.28
26 24-Feb 97.14 97.51 94.11 95.96 95.77 -2.77 225.54 15,227 1.18 7,776 1.08 0.07 0.04
27 21-Feb 97.35 99.95 96.77 98.69 98.64 0.88 231.96 31,459 2.44 17,906 2.50 0.18 0.10
28 20-Feb 93.30 98.90 93.05 97.83 96.33 3.29 229.94 28,803 2.23 12,337 1.72 0.12 0.07
29 19-Feb 89.07 96.85 87.66 94.71 92.99 6.33 222.60 131,271 10.18 100,717 14.05 0.94 0.54
30 18-Feb 98.00 98.45 88.00 89.07 96.26 -7.77 209.35 172,045 13.34 147,366 20.56 1.42 0.79
31 17-Feb 98.10 101.85 94.32 96.57 99.17 -6.23 226.98 163,241 12.66 138,747 19.36 1.38 0.74
32 14-Feb 106.00 106.50 99.99 102.99 103.51 -5.13 242.06 51,829 4.02 30,189 4.21 0.31 0.16
33 13-Feb 107.00 120.01 105.50 108.56 112.05 1.78 255.16 48,278 3.74 21,831 3.05 0.24 0.12
34 12-Feb 112.39 112.39 105.16 106.66 107.48 -1.31 250.69 38,004 2.95 24,994 3.49 0.27 0.13
35 11-Feb 114.00 114.00 107.65 108.08 112.24 -5.43 254.03 135,227 10.48 129,448 18.06 1.45 0.69
36 10-Feb 116.78 118.55 113.00 114.28 116.72 -2.70 268.60 131,198 10.17 122,656 17.11 1.43 0.66
37 07-Feb 119.37 121.00 115.98 117.45 118.30 -1.49 276.05 30,341 2.35 19,354 2.70 0.23 0.10
38 06-Feb 117.33 122.00 116.02 119.23 119.15 4.29 280.23 56,682 4.39 18,148 2.53 0.22 0.10
39 05-Feb 115.01 117.00 114.01 114.33 115.32 0.45 268.72 12,320 0.96 5,064 0.71 0.06 0.03
40 04-Feb 109.49 114.83 109.00 113.82 113.09 4.85 267.52 25,468 1.97 14,498 2.02 0.16 0.08
41 03-Feb 106.95 109.94 104.01 108.56 108.01 1.55 255.16 9,031 0.70 4,053 0.57 0.04 0.02
42 01-Feb 109.02 112.60 105.05 106.90 109.03 -1.94 251.25 22,265 1.73 12,487 1.74 0.14 0.07
43 31-Jan 114.64 115.44 108.10 109.02 109.98 -2.89 256.24 49,757 3.86 32,155 4.49 0.35 0.17
44 30-Jan 112.10 115.00 111.00 112.27 112.87 -1.45 263.88 33,840 2.62 25,527 3.56 0.29 0.14
45 29-Jan 109.50 115.00 108.79 113.92 112.20 6.03 267.75 20,803 1.61 15,232 2.13 0.17 0.08
46 28-Jan 109.50 111.71 104.00 107.44 107.32 -0.29 252.52 22,681 1.76 14,256 1.99 0.15 0.08
47 27-Jan 117.00 117.00 107.00 107.75 109.98 -7.78 253.25 29,767 2.31 20,243 2.82 0.22 0.11
48 24-Jan 117.85 119.90 115.03 116.84 117.26 1.13 274.62 22,781 1.77 16,783 2.34 0.20 0.09
49 23-Jan 107.10 116.70 106.57 115.53 114.78 6.85 271.54 46,901 3.64 20,372 2.84 0.23 0.11
50 22-Jan 111.15 113.00 105.62 107.62 109.21 -5.31 252.95 31,732 2.46 17,338 2.42 0.19 0.09
51 21-Jan 122.00 122.00 111.70 113.33 116.00 -5.05 266.37 20,158 1.56 11,046 1.54 0.00 0.06
52 20-Jan 114.25 121.15 113.98 119.05 118.47 4.03 279.81 33,424 2.59 20,653 2.88 0.24 0.11
53 17-Jan 115.51 116.00 109.92 114.25 112.58 0.65 268.53 17,428 1.35 8,036 1.12 0.09 0.04
54 16-Jan 111.00 116.80 108.00 113.51 111.34 5.88 266.79 28,990 2.25 18,794 2.62 0.21 0.10
55 15-Jan 111.00 111.00 105.00 106.83 107.50 -1.83 251.09 29,972 2.32 18,324 2.56 0.20 0.10
56 14-Jan 104.50 111.39 104.50 108.79 108.37 5.17 255.70 33,188 2.57 15,341 2.14 0.17 0.08
57 13-Jan 106.00 110.75 101.87 103.17 106.38 -8.65 242.49 63,696 4.94 34,027 4.75 0.36 0.18
58 10-Jan 118.73 119.50 111.50 112.09 114.61 -6.82 263.45 58,157 4.51 38,214 5.33 0.44 0.21
59 09-Jan 124.20 127.78 118.51 119.73 122.02 -4.64 281.41 45,123 3.50 30,760 4.29 0.38 0.17
60 08-Jan 129.25 130.42 123.60 125.28 127.27 -3.30 294.45 25,229 1.96 16,826 2.35 0.21 0.09
61 07-Jan 128.61 130.58 126.00 129.41 128.28 2.57 304.16 13,234 1.03 7,809 1.09 0.10 0.04
62 06-Jan 129.00 131.14 125.00 126.08 126.66 -2.47 296.33 43,184 3.35 29,296 4.09 0.37 0.16
63 03-Jan 132.50 134.02 124.15 129.19 128.51 -2.41 303.64 54,134 4.20 28,466 3.97 0.37 0.15
64 02-Jan 135.50 139.00 131.15 132.30 134.18 -1.21 310.95 34,950 2.71 18,675 2.61 0.25 0.10
65 01-Jan 133.50 140.50 127.61 133.90 135.70 2.91 314.71 118,045 9.15 38,838 5.42 0.53 0.21
66 31-Dec 128.50 134.77 125.85 130.01 129.22 1.15 305.57 37,022 2.87 15,386 2.15 0.20 0.08
67 30-Dec 126.14 133.93 125.26 128.52 130.05 2.41 302.07 29,964 2.32 18,488 2.58 0.24 0.10

Similar Stocks: OFSS    INTENTECH    IRIS    NUCLEUS    QUICKHEAL    RAMCOSYS    SUBEXLTD    UNIECOM    VIRINCHI    XELPMOC    MAPMYINDIA    TANLA    TRUST   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com