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: 159.94 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 11-Oct-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 2; VWAP21: Low52 Price: 79.5 Barrier: 84.49; Drift%: -1.82
Basic Industry: Software Products Total Equity: 23,516,199 Low52 Date: 19-Aug-2025 SHP: 20.67 / 0.04 / 0.0 / 78.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 140.5 / 87.66 Month: 95.99 / 82.17 Week: 85.8 / 79.65 Day: 83.87 / 82.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 83.00 83.87 82.25 82.98 83.03 0.21 195.14 27,845 2.81 23,522 3.59 0.20 13
2 26-Aug 84.50 84.88 82.41 82.81 83.71 -2.17 194.74 28,699 2.90 22,151 3.38 0.19 12
3 25-Aug 85.00 85.95 82.75 84.65 85.12 1.80 199.06 78,834 7.96 53,341 8.14 0.45 29
4 22-Aug 84.65 84.65 82.82 83.15 83.18 -1.15 195.54 18,790 1.90 15,272 2.33 0.13 8
5 21-Aug 83.50 84.85 83.45 84.12 84.25 0.47 197.82 33,670 3.40 22,960 3.51 0.19 12
6 20-Aug 81.50 85.35 81.50 83.73 83.76 1.70 196.90 25,501 2.57 16,071 2.45 0.13 9
7 19-Aug 80.15 84.00 79.50 82.33 82.64 3.00 193.61 105,109 10.61 83,863 12.80 0.69 46
8 18-Aug 80.50 83.00 79.50 79.93 80.81 -1.32 187.96 29,679 3.00 20,192 3.08 0.16 11
9 14-Aug 82.34 82.50 79.65 81.00 81.10 -3.96 190.00 125,818 12.70 59,638 9.11 0.48 32
10 13-Aug 84.90 85.00 83.50 84.34 84.34 0.33 198.34 22,145 2.23 17,951 2.74 0.15 10
11 12-Aug 85.60 85.60 83.50 84.06 84.43 -0.23 197.68 24,153 2.44 14,002 2.14 0.12 8
12 11-Aug 85.80 85.80 83.60 84.25 84.40 -0.17 198.12 42,764 4.32 30,473 4.65 0.26 17
13 08-Aug 85.40 85.78 83.80 84.39 84.49 0.02 198.45 51,397 5.19 40,437 6.17 0.34 22
14 07-Aug 82.10 85.00 82.10 84.37 84.16 2.84 198.41 54,005 5.45 39,452 6.02 0.33 21
15 06-Aug 84.49 84.49 81.55 82.04 82.30 -2.10 192.93 31,757 3.20 19,993 3.05 0.16 11
16 05-Aug 84.65 85.31 82.87 83.80 84.35 -0.69 197.07 38,416 3.88 23,144 3.53 0.20 13
17 04-Aug 83.80 84.88 82.82 84.38 84.30 1.54 198.43 101,471 10.24 92,116 14.06 0.78 50
18 01-Aug 84.00 84.78 82.35 83.10 83.83 -1.55 195.42 14,261 1.44 9,973 1.52 0.08 5
19 31-Jul 83.00 87.48 82.25 84.41 84.80 1.82 198.50 49,872 5.03 25,974 3.97 0.22 14
20 30-Jul 83.80 84.34 82.20 82.90 83.24 -0.12 194.95 15,960 1.61 10,366 1.58 0.09 6
21 29-Jul 83.55 83.90 82.17 83.00 83.08 -0.24 195.00 31,154 3.14 15,467 2.36 0.13 8
22 28-Jul 84.30 85.40 83.00 83.20 84.01 -3.26 195.65 47,472 4.79 23,168 3.54 0.19 13
23 25-Jul 88.86 88.96 82.50 86.00 86.66 -2.90 202.00 33,308 3.36 28,663 4.38 0.25 16
24 24-Jul 88.01 89.34 87.89 88.57 88.63 0.92 208.28 29,639 2.99 16,623 2.54 0.15 9
25 23-Jul 91.50 91.50 87.05 87.76 88.76 -2.92 206.38 125,973 12.71 109,433 16.71 0.97 59
26 22-Jul 91.00 91.80 89.66 90.40 90.83 -0.64 212.59 26,313 2.66 17,651 2.69 0.16 10
27 21-Jul 93.82 94.25 90.25 90.98 92.25 -2.36 213.95 55,963 5.65 38,796 5.92 0.36 21
28 18-Jul 90.59 95.80 89.25 93.18 92.24 3.41 219.12 164,634 16.61 58,792 8.98 0.54 32
29 17-Jul 89.96 90.64 89.81 90.11 90.14 1.32 211.90 12,024 1.21 8,066 1.23 0.07 4
30 16-Jul 89.90 91.00 87.80 88.94 89.51 -0.40 209.15 45,070 4.55 32,818 5.01 0.29 18
31 15-Jul 89.05 91.10 89.05 89.30 89.80 0.28 210.00 41,885 4.23 31,038 4.74 0.28 17
32 14-Jul 90.83 90.83 88.65 89.05 89.42 -0.55 209.41 32,570 3.29 17,132 2.62 0.15 9
33 11-Jul 92.61 93.69 88.61 89.54 90.50 -3.30 210.56 63,667 6.43 42,797 6.53 0.39 23
34 10-Jul 92.25 93.80 92.25 92.60 93.08 -0.17 217.76 18,934 1.91 13,459 2.05 0.13 7
35 09-Jul 93.29 93.46 92.25 92.76 92.80 -0.46 218.14 9,908 1.00 6,549 1.00 0.06 4
36 08-Jul 93.75 93.75 92.50 93.19 93.02 0.51 219.15 13,735 1.39 9,748 1.49 0.09 5
37 07-Jul 93.80 95.00 92.00 92.72 93.90 -0.79 218.04 46,823 4.73 27,673 4.22 0.26 15
38 04-Jul 90.35 95.99 89.42 93.46 93.84 4.02 219.78 213,664 21.56 83,552 12.76 0.78 45
39 03-Jul 92.40 92.40 89.11 89.85 90.17 -1.11 211.29 53,586 5.41 33,769 5.16 0.30 18
40 02-Jul 92.40 92.40 90.42 90.86 91.40 -0.82 213.67 22,080 2.23 14,364 2.19 0.13 8
41 01-Jul 91.79 94.00 91.30 91.61 92.46 0.30 215.43 162,157 16.36 59,333 9.06 0.55 32
42 30-Jun 90.00 91.80 90.00 91.34 91.21 1.98 214.80 22,898 2.31 14,215 2.17 0.13 8
43 27-Jun 91.00 92.20 89.00 89.57 90.01 -1.13 210.63 84,006 8.48 43,677 6.67 0.39 24
44 26-Jun 92.10 92.78 89.96 90.59 90.92 -0.68 213.03 42,946 4.33 28,132 4.29 0.26 15
45 25-Jun 92.72 93.32 90.59 91.21 92.07 -0.55 214.49 42,754 4.31 25,546 3.90 0.24 14
46 24-Jun 91.35 92.51 90.10 91.71 91.70 1.60 215.67 40,149 4.05 24,579 3.75 0.23 13
47 23-Jun 89.95 95.90 88.83 90.27 92.96 -0.31 212.28 181,416 18.31 56,919 8.69 0.53 31
48 20-Jun 86.90 91.50 86.17 90.55 89.39 4.71 212.94 137,758 13.90 79,366 12.12 0.71 43
49 19-Jun 88.75 91.12 85.50 86.48 88.21 -2.15 203.37 68,956 6.96 36,371 5.55 0.32 20
50 18-Jun 92.99 93.23 87.60 88.38 89.33 -3.30 207.84 155,483 15.69 121,453 18.54 1.08 66
51 17-Jun 93.25 94.83 91.05 91.40 92.48 -0.91 214.94 75,571 7.63 52,885 8.07 0.49 29
52 16-Jun 95.01 96.85 91.80 92.24 93.03 -3.10 216.91 127,007 12.82 98,612 15.06 0.92 53
53 13-Jun 97.00 97.85 93.93 95.19 95.51 -2.31 223.85 45,300 4.57 28,038 4.28 0.27 15
54 12-Jun 99.99 101.19 97.00 97.44 98.34 -2.93 229.14 49,732 5.02 30,878 4.71 0.30 17
55 11-Jun 102.00 102.00 99.05 100.38 100.14 -0.12 236.06 48,847 4.93 33,984 5.19 0.34 18
56 10-Jun 104.00 104.01 100.05 100.50 101.30 -2.08 236.34 50,613 5.11 38,441 5.87 0.39 21
57 09-Jun 98.16 104.85 97.01 102.63 101.16 5.07 241.35 77,342 7.81 43,436 6.63 0.44 24
58 06-Jun 99.25 101.00 96.90 97.68 98.95 -1.37 229.71 55,367 5.59 40,812 6.23 0.40 22
59 05-Jun 102.00 102.94 98.16 99.04 100.79 -1.92 232.90 50,009 5.05 31,999 4.89 0.32 17
60 04-Jun 97.76 106.03 95.77 100.98 101.07 4.08 237.47 117,244 11.83 75,362 11.51 0.76 41
61 03-Jun 94.54 99.49 94.54 97.02 96.81 2.62 228.15 37,230 3.76 22,282 3.40 0.22 12
62 02-Jun 95.50 96.91 93.60 94.54 95.29 -1.56 222.32 42,210 4.26 20,489 3.13 0.20 11
63 30-May 97.05 98.01 95.75 96.04 96.48 -1.01 225.85 15,402 1.55 8,324 1.27 0.08 5
64 29-May 97.39 97.50 96.00 97.02 96.96 0.14 228.15 13,714 1.38 9,002 1.37 0.09 5
65 28-May 96.98 97.19 96.01 96.88 96.73 1.59 227.82 23,934 2.42 15,730 2.40 0.15 9
66 27-May 95.70 96.69 94.00 95.36 95.26 1.40 224.25 20,814 2.10 8,429 1.29 0.08 5
67 26-May 95.60 96.49 93.11 94.04 94.90 -1.16 221.15 28,651 2.89 18,669 2.85 0.18 10

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com