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: 95.91; Drift%: 0.37
Industry: IT - Software Face Value: 2 Low52 Price: 80.5 Barrier: 92.01; Drift%: 4.43
Basic Industry: Software Products Total Equity: 23,503,699 Low52 Date: 08-May-2025 SHP: 20.68 / 0.04 / 0.01 / 78.45
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 140.5 / 87.66 Month: 103.35 / 87.81 Week: 118.49 / 89.54 Day: 102.0 / 95.31 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 102.00 102.00 95.31 96.27 97.59 -4.10 226.27 75,734 15.62 47,994 14.34 0.47 0.26
2 20-May 102.65 104.60 100.00 100.39 101.70 -0.97 235.95 62,161 12.82 34,696 10.36 0.35 0.19
3 19-May 107.88 107.88 99.80 101.37 101.91 -6.51 238.26 174,600 36.01 104,365 31.17 1.06 0.56
4 16-May 114.01 118.49 107.00 108.43 113.80 -4.13 254.85 338,525 69.81 166,520 49.74 1.89 0.89
5 15-May 97.30 114.99 95.91 113.10 113.27 18.02 265.83 1,291,968 266.44 253,942 75.85 2.88 1.36
6 14-May 96.51 96.51 94.55 95.83 95.66 0.35 225.24 11,460 2.36 7,588 2.27 0.07 0.04
7 13-May 92.99 97.59 91.62 95.50 94.61 3.69 224.46 23,770 4.90 15,446 4.61 0.15 0.08
8 12-May 92.00 93.99 89.54 92.10 91.67 4.26 216.47 28,110 5.80 15,625 4.67 0.14 0.08
9 09-May 81.10 88.85 81.00 88.34 85.15 4.33 207.63 49,706 10.25 23,944 7.15 0.20 0.13
10 08-May 90.78 92.01 80.50 84.67 86.73 -4.87 199.01 26,802 5.53 19,699 5.88 0.17 0.11
11 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 0.06
12 06-May 93.95 93.95 88.00 88.68 90.54 -4.36 208.43 8,370 1.73 5,600 1.67 0.05 0.03
13 05-May 91.24 92.95 91.24 92.72 92.05 1.92 217.93 4,848 1.00 3,347 1.00 0.03 0.02
14 02-May 91.05 92.49 90.40 90.97 91.23 -0.11 213.81 6,016 1.24 3,842 1.15 0.04 0.02
15 30-Apr 90.90 92.69 90.90 91.07 91.32 -1.28 214.05 12,870 2.65 8,579 2.56 0.08 0.05
16 29-Apr 93.24 94.33 92.00 92.25 92.97 -0.50 216.82 5,832 1.20 4,515 1.35 0.04 0.02
17 28-Apr 93.00 93.94 92.00 92.71 93.00 0.85 217.90 7,774 1.60 3,816 1.14 0.00 0.02
18 25-Apr 95.04 95.18 90.96 91.93 92.13 -2.42 216.07 14,407 2.97 9,242 2.76 0.09 0.05
19 24-Apr 96.00 96.57 94.01 94.21 95.41 -0.83 221.43 12,796 2.64 8,212 2.45 0.08 0.04
20 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 0.07
21 22-Apr 99.80 99.84 93.98 94.78 96.23 -3.56 222.77 27,816 5.74 20,305 6.06 0.20 0.11
22 21-Apr 95.49 98.60 92.15 98.28 96.61 3.43 230.99 29,581 6.10 17,880 5.34 0.17 0.10
23 17-Apr 95.90 95.90 93.01 95.02 94.40 0.14 223.33 14,886 3.07 9,863 2.95 0.09 0.05
24 16-Apr 94.00 95.99 94.00 94.89 95.15 1.11 223.03 10,620 2.19 5,931 1.77 0.06 0.03
25 15-Apr 92.10 97.75 92.10 93.85 94.24 2.71 220.58 25,697 5.30 16,517 4.93 0.16 0.09
26 11-Apr 90.50 99.00 90.50 91.37 93.85 1.76 214.75 70,296 14.50 27,356 8.17 0.26 0.15
27 09-Apr 91.35 91.37 88.99 89.79 89.63 -0.92 211.04 6,654 1.37 3,877 1.16 0.03 0.02
28 08-Apr 91.26 93.03 89.51 90.62 91.31 0.87 212.99 12,899 2.66 5,565 1.66 0.05 0.03
29 07-Apr 88.05 92.00 88.05 89.84 90.04 -3.62 211.16 16,811 3.47 10,718 3.20 0.10 0.06
30 04-Apr 95.85 95.85 91.76 93.21 93.03 -2.75 219.08 16,454 3.39 10,844 3.24 0.10 0.06
31 03-Apr 94.85 97.25 93.55 95.85 95.93 1.05 225.28 12,897 2.66 7,167 2.14 0.07 0.04
32 02-Apr 92.27 96.02 90.77 94.85 94.01 4.09 222.93 17,456 3.60 8,682 2.59 0.08 0.05
33 01-Apr 90.21 93.40 89.91 91.12 91.94 0.15 214.17 28,503 5.88 20,195 6.03 0.19 0.11
34 28-Mar 97.79 97.79 90.50 90.98 92.27 -0.71 213.84 77,697 16.02 65,728 19.63 0.61 0.35
35 27-Mar 97.20 98.08 89.10 91.63 93.55 -5.70 215.36 92,280 19.03 65,281 19.50 0.61 0.35
36 26-Mar 98.00 99.89 95.71 97.17 97.30 -1.85 228.39 30,629 6.32 21,086 6.30 0.21 0.11
37 25-Mar 103.35 103.35 98.05 99.00 99.44 -1.98 232.00 40,672 8.39 31,012 9.26 0.31 0.17
38 24-Mar 98.00 102.79 98.00 101.00 100.71 2.05 237.00 39,608 8.17 27,116 8.10 0.27 0.15
39 21-Mar 101.00 101.40 96.36 98.97 98.87 -0.30 232.62 45,401 9.36 28,179 8.42 0.28 0.15
40 20-Mar 94.35 100.40 94.34 99.27 96.91 5.98 233.32 63,166 13.03 50,291 15.02 0.49 0.27
41 19-Mar 96.40 99.00 93.10 93.67 95.59 -1.56 220.16 94,638 19.52 60,760 18.15 0.58 0.33
42 18-Mar 95.85 97.80 92.70 95.15 94.12 1.34 223.64 71,890 14.83 53,927 16.11 0.51 0.29
43 17-Mar 96.08 96.98 92.55 93.89 94.94 -2.28 220.68 32,016 6.60 23,211 6.93 0.22 0.12
44 13-Mar 99.84 99.84 94.15 96.08 96.53 -2.76 225.82 104,878 21.63 64,760 19.34 0.63 0.35
45 12-Mar 99.49 102.57 97.51 98.81 99.98 -0.83 232.24 21,751 4.49 12,987 3.88 0.13 0.07
46 11-Mar 98.40 102.48 95.41 99.64 97.52 1.15 234.19 38,066 7.85 20,148 6.02 0.20 0.11
47 10-Mar 102.00 102.00 97.50 98.51 99.44 -1.35 231.53 26,489 5.46 16,599 4.96 0.17 0.09
48 07-Mar 99.01 102.51 99.01 99.86 100.45 -1.06 234.71 30,523 6.29 18,934 5.66 0.19 0.10
49 06-Mar 96.15 103.02 96.15 100.93 100.46 4.67 237.22 43,212 8.91 21,569 6.44 0.22 0.12
50 05-Mar 90.00 99.00 90.00 96.43 94.86 5.69 226.65 53,730 11.08 40,484 12.09 0.38 0.22
51 04-Mar 89.39 91.89 87.81 91.24 91.19 1.13 214.45 97,501 20.11 88,442 26.42 0.81 0.47
52 03-Mar 94.35 95.04 89.39 90.22 92.03 -5.15 212.05 42,828 8.83 25,531 7.63 0.23 0.14
53 28-Feb 97.22 97.69 94.30 95.12 95.42 -3.18 223.57 27,770 5.73 16,679 4.98 0.16 0.09
54 27-Feb 99.00 99.20 94.21 98.24 96.92 -2.27 230.90 31,655 6.53 19,584 5.85 0.19 0.11
55 25-Feb 96.04 101.97 95.02 100.52 100.52 4.75 236.26 66,268 13.67 52,583 15.71 0.53 0.28
56 24-Feb 97.14 97.51 94.11 95.96 95.77 -2.77 225.54 15,227 3.14 7,776 2.32 0.07 0.04
57 21-Feb 97.35 99.95 96.77 98.69 98.64 0.88 231.96 31,459 6.49 17,906 5.35 0.18 0.10
58 20-Feb 93.30 98.90 93.05 97.83 96.33 3.29 229.94 28,803 5.94 12,337 3.68 0.12 0.07
59 19-Feb 89.07 96.85 87.66 94.71 92.99 6.33 222.60 131,271 27.07 100,717 30.08 0.94 0.54
60 18-Feb 98.00 98.45 88.00 89.07 96.26 -7.77 209.35 172,045 35.48 147,366 44.02 1.42 0.79
61 17-Feb 98.10 101.85 94.32 96.57 99.17 -6.23 226.98 163,241 33.66 138,747 41.44 1.38 0.74
62 14-Feb 106.00 106.50 99.99 102.99 103.51 -5.13 242.06 51,829 10.69 30,189 9.02 0.31 0.16
63 13-Feb 107.00 120.01 105.50 108.56 112.05 1.78 255.16 48,278 9.96 21,831 6.52 0.24 0.12
64 12-Feb 112.39 112.39 105.16 106.66 107.48 -1.31 250.69 38,004 7.84 24,994 7.47 0.27 0.13
65 11-Feb 114.00 114.00 107.65 108.08 112.24 -5.43 254.03 135,227 27.89 129,448 38.66 1.45 0.69
66 10-Feb 116.78 118.55 113.00 114.28 116.72 -2.70 268.60 131,198 27.06 122,656 36.64 1.43 0.66
67 07-Feb 119.37 121.00 115.98 117.45 118.30 -1.49 276.05 30,341 6.26 19,354 5.78 0.23 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