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: 149.9 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 23-Sep-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 2; VWAP21: Low52 Price: 66.3 Barrier: 84.14; Drift%: 14.18
Basic Industry: Software Products Total Equity: 23,624,449 Low52 Date: 30-Mar-2026 SHP: 13.07 / 6.96 / 0.0 / 78.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 140.5 / 87.66 Month: 133.0 / 111.22 Week: 112.35 / 93.86 Day: 99.99 / 96.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 99.50 99.99 96.51 98.04 98.57 0.17 231.61 88,652 8.23 68,228 11.08 0.67 37
2 06-Apr 98.00 99.99 94.55 97.87 97.61 0.08 231.21 135,717 12.60 61,154 9.93 0.60 33
3 02-Apr 87.00 99.80 83.01 97.79 92.53 16.22 231.02 302,014 28.04 87,002 14.13 0.81 47
4 01-Apr 74.80 84.14 73.27 84.14 81.33 19.99 198.78 105,337 9.78 54,460 8.85 0.44 29
5 30-Mar 76.00 78.00 66.30 70.12 70.50 -7.03 165.65 137,003 12.72 88,667 14.40 0.63 48
6 27-Mar 79.78 79.78 74.30 75.42 77.00 -5.47 178.18 201,751 18.73 141,215 22.94 1.00 76
7 25-Mar 81.55 83.21 78.21 79.78 80.09 1.66 188.48 171,985 15.97 125,535 20.39 1.01 67
8 24-Mar 78.00 83.46 77.22 78.48 78.59 1.12 185.40 50,711 4.71 23,943 3.89 0.19 13
9 23-Mar 85.70 85.70 76.00 77.61 79.35 -7.59 183.35 61,561 5.71 31,530 5.12 0.25 17
10 20-Mar 90.40 90.40 83.61 83.98 85.25 -2.80 198.40 51,292 4.76 35,071 5.70 0.30 19
11 19-Mar 89.80 89.80 85.05 86.40 86.77 -1.90 204.12 24,451 2.27 14,773 2.40 0.13 8
12 18-Mar 84.01 90.79 84.01 88.07 87.80 5.08 208.06 43,148 4.01 16,961 2.76 0.15 9
13 17-Mar 89.50 89.50 83.14 83.81 84.70 -2.76 198.00 55,687 5.17 24,585 3.99 0.21 13
14 16-Mar 84.20 87.98 84.20 86.19 85.81 -1.49 203.62 27,840 2.58 14,245 2.31 0.12 8
15 13-Mar 91.63 91.80 86.00 87.49 89.02 -4.11 206.69 49,891 4.63 30,540 4.96 0.27 16
16 12-Mar 94.49 94.49 90.43 91.24 91.30 -0.19 215.55 41,770 3.88 29,494 4.79 0.27 16
17 11-Mar 91.49 93.99 90.51 91.41 92.10 -0.09 215.95 53,077 4.93 36,990 6.01 0.34 20
18 10-Mar 96.50 96.50 90.35 91.49 91.96 0.85 216.14 70,074 6.51 52,922 8.60 0.49 28
19 09-Mar 94.00 94.00 90.09 90.72 91.35 -4.20 214.32 16,146 1.50 9,398 1.53 0.09 5
20 06-Mar 96.78 99.97 94.01 94.70 96.23 -2.15 223.72 29,045 2.70 17,100 2.78 0.16 9
21 05-Mar 99.99 100.00 96.05 96.78 97.29 0.29 228.64 23,679 2.20 17,268 2.81 0.17 9
22 04-Mar 98.75 99.00 95.41 96.50 96.70 -1.30 227.98 24,408 2.27 12,304 2.00 0.12 7
23 02-Mar 98.50 102.83 96.61 97.77 98.52 -3.66 230.98 61,209 5.68 35,020 5.69 0.35 19
24 27-Feb 100.48 103.11 99.59 101.48 101.12 1.00 239.74 35,883 3.33 20,136 3.27 0.20 11
25 26-Feb 102.50 104.19 98.18 100.48 100.68 -2.53 237.38 72,606 6.74 39,988 6.50 0.40 21
26 25-Feb 101.10 107.00 93.86 103.09 100.25 2.08 243.54 404,135 37.52 221,106 35.92 2.22 119
27 24-Feb 112.00 112.00 98.36 100.99 101.81 -7.33 238.58 230,213 21.37 130,426 21.19 1.33 70
28 23-Feb 112.00 112.35 107.82 108.98 109.54 -2.21 257.46 35,726 3.32 17,365 2.82 0.19 9
29 20-Feb 114.00 114.00 110.10 111.44 111.57 -0.59 263.27 20,683 1.92 13,306 2.16 0.15 7
30 19-Feb 112.78 115.86 111.16 112.10 112.59 -0.60 264.83 25,309 2.35 12,914 2.10 0.15 7
31 18-Feb 113.61 116.50 112.27 112.78 113.42 -1.85 266.44 22,189 2.06 16,525 2.68 0.19 9
32 17-Feb 113.00 116.90 112.39 114.91 114.86 2.20 271.47 71,284 6.62 47,681 7.75 0.55 26
33 16-Feb 108.10 113.99 107.07 112.44 110.59 3.46 265.63 68,325 6.34 36,334 5.90 0.40 19
34 13-Feb 112.00 114.44 107.92 108.68 109.33 -2.98 256.75 35,517 3.30 15,142 2.46 0.17 8
35 12-Feb 112.65 115.00 111.28 112.02 112.09 -1.08 264.64 15,807 1.47 8,521 1.38 0.10 5
36 11-Feb 112.58 115.00 112.25 113.24 113.43 -0.89 267.52 15,331 1.42 8,231 1.34 0.09 4
37 10-Feb 115.60 116.50 112.99 114.26 114.67 0.36 269.93 19,364 1.80 11,259 1.83 0.13 6
38 09-Feb 113.25 115.60 113.03 113.85 114.08 0.57 268.96 10,771 1.00 6,155 1.00 0.07 3
39 06-Feb 115.80 115.80 112.03 113.21 113.22 -1.25 267.45 26,293 2.44 14,335 2.33 0.16 8
40 05-Feb 113.85 117.00 113.00 114.64 115.00 1.71 270.83 49,846 4.63 26,117 4.24 0.00 14
41 04-Feb 112.52 119.02 111.51 112.71 113.44 -1.68 266.27 181,334 16.83 148,243 24.08 1.68 82
42 03-Feb 113.50 116.00 110.61 114.64 113.19 2.56 270.83 54,998 5.11 32,400 5.26 0.37 18
43 02-Feb 116.45 116.45 110.22 111.78 112.18 -2.64 264.07 19,774 1.84 9,674 1.57 0.11 5
44 01-Feb 112.58 117.99 110.40 114.81 113.91 1.98 271.23 30,665 2.85 14,885 2.42 0.17 8
45 30-Jan 117.97 118.00 112.02 112.58 114.66 -3.80 265.96 74,804 6.94 39,859 6.47 0.46 22
46 29-Jan 117.47 122.20 107.80 117.03 118.43 1.95 276.48 2,255,475 209.38 2,065,875 335.59 24.47 1,141
47 28-Jan 106.51 115.00 106.51 114.79 114.52 6.63 271.19 560,391 52.02 532,185 86.45 6.09 294
48 27-Jan 106.00 109.89 102.56 107.65 106.80 0.98 254.32 67,910 6.30 35,330 5.74 0.38 20
49 23-Jan 105.00 112.11 102.21 106.61 108.01 4.60 251.86 162,882 15.12 91,529 14.87 0.99 51
50 22-Jan 101.71 108.39 98.50 101.92 102.83 3.03 240.78 152,683 14.17 52,607 8.55 0.54 29
51 21-Jan 102.00 107.20 97.06 98.92 101.74 -3.09 233.69 89,112 8.27 37,049 6.02 0.38 20
52 20-Jan 112.51 112.70 101.76 102.07 105.30 -9.72 241.13 129,334 12.01 78,975 12.83 0.83 44
53 19-Jan 119.50 119.50 112.57 113.06 115.32 -1.28 267.10 45,322 4.21 21,103 3.43 0.24 12
54 16-Jan 119.00 124.10 114.10 114.53 116.55 -1.99 270.57 72,404 6.72 36,938 6.00 0.43 20
55 14-Jan 112.00 119.90 107.50 116.86 114.16 1.88 276.08 222,003 20.61 130,367 21.18 1.49 72
56 13-Jan 119.00 119.00 113.40 114.70 116.13 -1.87 270.97 41,177 3.82 29,296 4.76 0.34 16
57 12-Jan 120.90 120.90 116.04 116.89 117.36 -0.56 276.15 18,278 1.70 9,989 1.62 0.12 6
58 09-Jan 117.56 124.75 115.69 117.55 119.06 0.65 277.71 62,206 5.77 40,371 6.56 0.48 22
59 08-Jan 116.00 118.90 115.32 116.79 116.63 0.69 275.91 27,679 2.57 17,732 2.88 0.21 10
60 07-Jan 117.10 120.00 115.50 115.99 117.48 -0.46 274.02 31,098 2.89 18,608 3.02 0.22 10
61 06-Jan 115.96 118.88 115.42 116.53 117.13 0.73 275.30 47,794 4.44 25,754 4.18 0.30 14
62 05-Jan 120.00 120.00 114.10 115.69 116.70 -2.34 273.31 18,182 1.69 12,597 2.05 0.15 7
63 02-Jan 114.50 118.69 114.50 118.46 117.56 2.17 279.86 41,681 3.87 29,955 4.87 0.35 17
64 01-Jan 118.87 118.87 114.33 115.94 115.68 2.35 273.90 74,726 6.94 48,706 7.91 0.56 27
65 31-Dec 113.01 117.32 111.83 113.28 114.05 -2.14 267.62 76,588 7.11 53,392 8.67 0.61 29
66 30-Dec 121.00 121.00 111.35 115.76 115.62 -1.41 273.48 123,197 11.44 59,903 9.73 0.69 33
67 29-Dec 121.00 124.90 115.25 117.41 119.90 0.30 277.37 67,199 6.24 30,535 4.96 0.37 17

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