Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 80.5 Barrier: -; Drift%: -
Basic Industry: Software Products Total Equity: 23,516,199 Low52 Date: 08-May-2025 SHP: 20.68 / 0.04 / 0.01 / 78.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 140.5 / 87.66 Month: 118.49 / 80.5 Week: 95.99 / 89.11 Day: 93.69 / 88.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 92.61 93.69 88.61 89.54 90.50 -3.30 210.56 63,667 13.13 42,797 12.78 0.39 23
2 10-Jul 92.25 93.80 92.25 92.60 93.08 -0.17 217.76 18,934 3.90 13,459 4.02 0.13 7
3 09-Jul 93.29 93.46 92.25 92.76 92.80 -0.46 218.14 9,908 2.04 6,549 1.96 0.06 4
4 08-Jul 93.75 93.75 92.50 93.19 93.02 0.51 219.15 13,735 2.83 9,748 2.91 0.09 5
5 07-Jul 93.80 95.00 92.00 92.72 93.90 -0.79 218.04 46,823 9.66 27,673 8.27 0.26 15
6 04-Jul 90.35 95.99 89.42 93.46 93.84 4.02 219.78 213,664 44.06 83,552 24.96 0.78 45
7 03-Jul 92.40 92.40 89.11 89.85 90.17 -1.11 211.29 53,586 11.05 33,769 10.09 0.30 18
8 02-Jul 92.40 92.40 90.42 90.86 91.40 -0.82 213.67 22,080 4.55 14,364 4.29 0.13 8
9 01-Jul 91.79 94.00 91.30 91.61 92.46 0.30 215.43 162,157 33.44 59,333 17.72 0.55 32
10 30-Jun 90.00 91.80 90.00 91.34 91.21 1.98 214.80 22,898 4.72 14,215 4.25 0.13 8
11 27-Jun 91.00 92.20 89.00 89.57 90.01 -1.13 210.63 84,006 17.32 43,677 13.05 0.39 24
12 26-Jun 92.10 92.78 89.96 90.59 90.92 -0.68 213.03 42,946 8.86 28,132 8.40 0.26 15
13 25-Jun 92.72 93.32 90.59 91.21 92.07 -0.55 214.49 42,754 8.82 25,546 7.63 0.24 14
14 24-Jun 91.35 92.51 90.10 91.71 91.70 1.60 215.67 40,149 8.28 24,579 7.34 0.23 13
15 23-Jun 89.95 95.90 88.83 90.27 92.96 -0.31 212.28 181,416 37.41 56,919 17.00 0.53 31
16 20-Jun 86.90 91.50 86.17 90.55 89.39 4.71 212.94 137,758 28.41 79,366 23.71 0.71 43
17 19-Jun 88.75 91.12 85.50 86.48 88.21 -2.15 203.37 68,956 14.22 36,371 10.86 0.32 20
18 18-Jun 92.99 93.23 87.60 88.38 89.33 -3.30 207.84 155,483 32.06 121,453 36.28 1.08 66
19 17-Jun 93.25 94.83 91.05 91.40 92.48 -0.91 214.94 75,571 15.58 52,885 15.80 0.49 29
20 16-Jun 95.01 96.85 91.80 92.24 93.03 -3.10 216.91 127,007 26.19 98,612 29.45 0.92 53
21 13-Jun 97.00 97.85 93.93 95.19 95.51 -2.31 223.85 45,300 9.34 28,038 8.37 0.27 15
22 12-Jun 99.99 101.19 97.00 97.44 98.34 -2.93 229.14 49,732 10.26 30,878 9.22 0.30 17
23 11-Jun 102.00 102.00 99.05 100.38 100.14 -0.12 236.06 48,847 10.07 33,984 10.15 0.34 18
24 10-Jun 104.00 104.01 100.05 100.50 101.30 -2.08 236.34 50,613 10.44 38,441 11.48 0.39 21
25 09-Jun 98.16 104.85 97.01 102.63 101.16 5.07 241.35 77,342 15.95 43,436 12.97 0.44 24
26 06-Jun 99.25 101.00 96.90 97.68 98.95 -1.37 229.71 55,367 11.42 40,812 12.19 0.40 22
27 05-Jun 102.00 102.94 98.16 99.04 100.79 -1.92 232.90 50,009 10.31 31,999 9.56 0.32 17
28 04-Jun 97.76 106.03 95.77 100.98 101.07 4.08 237.47 117,244 24.18 75,362 22.51 0.76 41
29 03-Jun 94.54 99.49 94.54 97.02 96.81 2.62 228.15 37,230 7.68 22,282 6.66 0.22 12
30 02-Jun 95.50 96.91 93.60 94.54 95.29 -1.56 222.32 42,210 8.70 20,489 6.12 0.20 11
31 30-May 97.05 98.01 95.75 96.04 96.48 -1.01 225.85 15,402 3.18 8,324 2.49 0.08 5
32 29-May 97.39 97.50 96.00 97.02 96.96 0.14 228.15 13,714 2.83 9,002 2.69 0.09 5
33 28-May 96.98 97.19 96.01 96.88 96.73 1.59 227.82 23,934 4.94 15,730 4.70 0.15 9
34 27-May 95.70 96.69 94.00 95.36 95.26 1.40 224.25 20,814 4.29 8,429 2.52 0.08 5
35 26-May 95.60 96.49 93.11 94.04 94.90 -1.16 221.15 28,651 5.91 18,669 5.58 0.18 10
36 23-May 92.90 97.36 92.00 95.14 95.25 0.94 223.73 56,730 11.70 18,639 5.57 0.18 10
37 22-May 95.55 97.70 93.00 94.25 94.62 -2.10 221.64 76,396 15.76 48,920 14.61 0.46 27
38 21-May 102.00 102.00 95.31 96.27 97.59 -4.10 226.39 75,734 15.62 47,994 14.34 0.47 26
39 20-May 102.65 104.60 100.00 100.39 101.70 -0.97 236.08 62,161 12.82 34,696 10.36 0.35 19
40 19-May 107.88 107.88 99.80 101.37 101.91 -6.51 238.38 174,600 36.01 104,365 31.17 1.06 56
41 16-May 114.01 118.49 107.00 108.43 113.80 -4.13 254.99 338,525 69.81 166,520 49.74 1.89 89
42 15-May 97.30 114.99 95.91 113.10 113.27 18.02 265.97 1,291,968 266.44 253,942 75.85 2.88 136
43 14-May 96.51 96.51 94.55 95.83 95.66 0.35 225.36 11,460 2.36 7,588 2.27 0.07 4
44 13-May 92.99 97.59 91.62 95.50 94.61 3.69 224.58 23,770 4.90 15,446 4.61 0.15 8
45 12-May 92.00 93.99 89.54 92.10 91.67 4.26 216.58 28,110 5.80 15,625 4.67 0.14 8
46 09-May 81.10 88.85 81.00 88.34 85.15 4.33 207.74 49,706 10.25 23,944 7.15 0.20 13
47 08-May 90.78 92.01 80.50 84.67 86.73 -4.87 199.11 26,802 5.53 19,699 5.88 0.17 11
48 07-May 88.67 90.88 86.91 89.00 89.27 0.36 209.00 18,137 3.74 10,600 3.17 0.09 6
49 06-May 93.95 93.95 88.00 88.68 90.54 -4.36 208.54 8,370 1.73 5,600 1.67 0.05 3
50 05-May 91.24 92.95 91.24 92.72 92.05 1.92 218.04 4,848 1.00 3,347 1.00 0.03 2
51 02-May 91.05 92.49 90.40 90.97 91.23 -0.11 213.93 6,016 1.24 3,842 1.15 0.04 2
52 30-Apr 90.90 92.69 90.90 91.07 91.32 -1.28 214.16 12,870 2.65 8,579 2.56 0.08 5
53 29-Apr 93.24 94.33 92.00 92.25 92.97 -0.50 216.94 5,832 1.20 4,515 1.35 0.04 2
54 28-Apr 93.00 93.94 92.00 92.71 93.00 0.85 218.02 7,774 1.60 3,816 1.14 0.00 2
55 25-Apr 95.04 95.18 90.96 91.93 92.13 -2.42 216.18 14,407 2.97 9,242 2.76 0.09 5
56 24-Apr 96.00 96.57 94.01 94.21 95.41 -0.83 221.55 12,796 2.64 8,212 2.45 0.08 4
57 23-Apr 96.00 96.19 93.25 95.00 94.90 0.23 223.00 22,704 4.68 12,476 3.73 0.12 7
58 22-Apr 99.80 99.84 93.98 94.78 96.23 -3.56 222.89 27,816 5.74 20,305 6.06 0.20 11
59 21-Apr 95.49 98.60 92.15 98.28 96.61 3.43 231.12 29,581 6.10 17,880 5.34 0.17 10
60 17-Apr 95.90 95.90 93.01 95.02 94.40 0.14 223.45 14,886 3.07 9,863 2.95 0.09 5
61 16-Apr 94.00 95.99 94.00 94.89 95.15 1.11 223.15 10,620 2.19 5,931 1.77 0.06 3
62 15-Apr 92.10 97.75 92.10 93.85 94.24 2.71 220.70 25,697 5.30 16,517 4.93 0.16 9
63 11-Apr 90.50 99.00 90.50 91.37 93.85 1.76 214.87 70,296 14.50 27,356 8.17 0.26 15
64 09-Apr 91.35 91.37 88.99 89.79 89.63 -0.92 211.15 6,654 1.37 3,877 1.16 0.03 2
65 08-Apr 91.26 93.03 89.51 90.62 91.31 0.87 213.10 12,899 2.66 5,565 1.66 0.05 3
66 07-Apr 88.05 92.00 88.05 89.84 90.04 -3.62 211.27 16,811 3.47 10,718 3.20 0.10 6
67 04-Apr 95.85 95.85 91.76 93.21 93.03 -2.75 219.19 16,454 3.39 10,844 3.24 0.10 6

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