Price Data Selection & Download
Intense Technologies Share Price All Time Records & Statistics (Mar 2017 - May 2026)
2214 daily OHLCV records on NSE from March 2017 to May 2026. Explore INTENTECH value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹182.00
March 23, 2017
NSE Exchange
Share Price All Time Low
₹10.15
March 25, 2020
NSE Exchange
Highest Volume Trading Day
4,295,414
September 19, 2025 • ₹126.90
NSE Exchange
Share Price History Data (Mar 2017 - May 2026)
INTENTECH daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹98.58 | ₹99.82 | ₹95.26 | ₹96.21 | 37,736 |
| 2026-05-27 | ₹100.87 | ₹100.87 | ₹97.20 | ₹98.09 | 94,178 |
| 2026-05-26 | ₹99.50 | ₹103.63 | ₹97.01 | ₹98.03 | 181,455 |
| 2026-05-25 | ₹99.25 | ₹102.00 | ₹97.25 | ₹99.61 | 55,092 |
| 2026-05-22 | ₹101.88 | ₹101.88 | ₹99.05 | ₹99.56 | 10,976 |
| 2026-05-21 | ₹101.96 | ₹102.00 | ₹99.20 | ₹100.06 | 24,340 |
| 2026-05-20 | ₹101.95 | ₹102.28 | ₹99.00 | ₹100.92 | 15,719 |
| 2026-05-19 | ₹101.99 | ₹104.01 | ₹99.64 | ₹100.45 | 114,246 |
| 2026-05-18 | ₹101.95 | ₹103.00 | ₹100.00 | ₹101.96 | 14,958 |
| 2026-05-15 | ₹103.06 | ₹105.22 | ₹101.10 | ₹101.78 | 29,626 |
| 2026-05-14 | ₹103.00 | ₹106.49 | ₹102.15 | ₹103.01 | 48,719 |
| 2026-05-13 | ₹101.00 | ₹107.99 | ₹99.19 | ₹105.83 | 85,742 |
| 2026-05-12 | ₹111.50 | ₹111.50 | ₹97.20 | ₹101.11 | 62,646 |
| 2026-05-11 | ₹107.00 | ₹111.01 | ₹102.69 | ₹106.93 | 126,957 |
| 2026-05-08 | ₹105.00 | ₹113.42 | ₹104.25 | ₹108.55 | 325,977 |
| 2026-05-07 | ₹102.85 | ₹108.24 | ₹99.01 | ₹104.92 | 110,221 |
| 2026-05-06 | ₹100.30 | ₹100.30 | ₹96.41 | ₹99.37 | 30,264 |
| 2026-05-05 | ₹102.50 | ₹102.50 | ₹97.21 | ₹97.78 | 17,688 |
| 2026-05-04 | ₹95.60 | ₹100.11 | ₹95.60 | ₹99.14 | 25,353 |
| 2026-04-30 | ₹99.71 | ₹99.71 | ₹96.50 | ₹96.98 | 15,481 |
| 2026-04-29 | ₹99.45 | ₹101.27 | ₹97.30 | ₹98.20 | 16,376 |
| 2026-04-28 | ₹100.89 | ₹101.40 | ₹98.21 | ₹99.94 | 23,652 |
| 2026-04-27 | ₹98.90 | ₹102.98 | ₹98.00 | ₹99.05 | 64,603 |
| 2026-04-24 | ₹102.00 | ₹102.00 | ₹98.00 | ₹98.90 | 23,831 |
| 2026-04-23 | ₹105.00 | ₹106.56 | ₹99.00 | ₹101.14 | 76,122 |
| 2026-04-22 | ₹105.11 | ₹108.00 | ₹103.81 | ₹106.39 | 25,650 |
| 2026-04-21 | ₹110.40 | ₹110.40 | ₹106.00 | ₹106.76 | 9,018 |
| 2026-04-20 | ₹111.90 | ₹112.00 | ₹104.81 | ₹106.71 | 41,667 |
| 2026-04-17 | ₹109.76 | ₹112.00 | ₹108.00 | ₹109.83 | 54,163 |
| 2026-04-16 | ₹111.00 | ₹112.00 | ₹109.00 | ₹109.74 | 56,987 |
| 2026-04-15 | ₹104.20 | ₹113.35 | ₹103.21 | ₹110.69 | 67,480 |
| 2026-04-13 | ₹102.00 | ₹105.00 | ₹100.00 | ₹104.20 | 41,604 |
| 2026-04-10 | ₹103.24 | ₹105.75 | ₹102.00 | ₹102.95 | 52,603 |
| 2026-04-09 | ₹104.60 | ₹104.79 | ₹99.00 | ₹100.91 | 18,732 |
| 2026-04-08 | ₹102.00 | ₹108.00 | ₹100.31 | ₹102.78 | 58,214 |
| 2026-04-07 | ₹99.50 | ₹99.99 | ₹96.51 | ₹98.04 | 88,652 |
| 2026-04-06 | ₹98.00 | ₹99.99 | ₹94.55 | ₹97.87 | 135,717 |
| 2026-04-02 | ₹87.00 | ₹99.80 | ₹83.01 | ₹97.79 | 302,014 |
| 2026-04-01 | ₹74.80 | ₹84.14 | ₹73.27 | ₹84.14 | 105,337 |
| 2026-03-30 | ₹76.00 | ₹78.00 | ₹66.30 | ₹70.12 | 137,003 |
| 2026-03-27 | ₹79.78 | ₹79.78 | ₹74.30 | ₹75.42 | 201,751 |
| 2026-03-25 | ₹81.55 | ₹83.21 | ₹78.21 | ₹79.78 | 171,985 |
| 2026-03-24 | ₹78.00 | ₹83.46 | ₹77.22 | ₹78.48 | 50,711 |
| 2026-03-23 | ₹85.70 | ₹85.70 | ₹76.00 | ₹77.61 | 61,561 |
| 2026-03-20 | ₹90.40 | ₹90.40 | ₹83.61 | ₹83.98 | 51,292 |
| 2026-03-19 | ₹89.80 | ₹89.80 | ₹85.05 | ₹86.40 | 24,451 |
| 2026-03-18 | ₹84.01 | ₹90.79 | ₹84.01 | ₹88.07 | 43,148 |
| 2026-03-17 | ₹89.50 | ₹89.50 | ₹83.14 | ₹83.81 | 55,687 |
| 2026-03-16 | ₹84.20 | ₹87.98 | ₹84.20 | ₹86.19 | 27,840 |
| 2026-03-13 | ₹91.63 | ₹91.80 | ₹86.00 | ₹87.49 | 49,891 |
| 2026-03-12 | ₹94.49 | ₹94.49 | ₹90.43 | ₹91.24 | 41,770 |
| 2026-03-11 | ₹91.49 | ₹93.99 | ₹90.51 | ₹91.41 | 53,077 |
| 2026-03-10 | ₹96.50 | ₹96.50 | ₹90.35 | ₹91.49 | 70,074 |
| 2026-03-09 | ₹94.00 | ₹94.00 | ₹90.09 | ₹90.72 | 16,146 |
| 2026-03-06 | ₹96.78 | ₹99.97 | ₹94.01 | ₹94.70 | 29,045 |
| 2026-03-05 | ₹99.99 | ₹100.00 | ₹96.05 | ₹96.78 | 23,679 |
| 2026-03-04 | ₹98.75 | ₹99.00 | ₹95.41 | ₹96.50 | 24,408 |
| 2026-03-02 | ₹98.50 | ₹102.83 | ₹96.61 | ₹97.77 | 61,209 |
| 2026-02-27 | ₹100.48 | ₹103.11 | ₹99.59 | ₹101.48 | 35,883 |
| 2026-02-26 | ₹102.50 | ₹104.19 | ₹98.18 | ₹100.48 | 72,606 |
| 2026-02-25 | ₹101.10 | ₹107.00 | ₹93.86 | ₹103.09 | 404,135 |
| 2026-02-24 | ₹112.00 | ₹112.00 | ₹98.36 | ₹100.99 | 230,213 |
| 2026-02-23 | ₹112.00 | ₹112.35 | ₹107.82 | ₹108.98 | 35,726 |
| 2026-02-20 | ₹114.00 | ₹114.00 | ₹110.10 | ₹111.44 | 20,683 |
| 2026-02-19 | ₹112.78 | ₹115.86 | ₹111.16 | ₹112.10 | 25,309 |
| 2026-02-18 | ₹113.61 | ₹116.50 | ₹112.27 | ₹112.78 | 22,189 |
| 2026-02-17 | ₹113.00 | ₹116.90 | ₹112.39 | ₹114.91 | 71,284 |
| 2026-02-16 | ₹108.10 | ₹113.99 | ₹107.07 | ₹112.44 | 68,325 |
| 2026-02-13 | ₹112.00 | ₹114.44 | ₹107.92 | ₹108.68 | 35,517 |
| 2026-02-12 | ₹112.65 | ₹115.00 | ₹111.28 | ₹112.02 | 15,807 |
| 2026-02-11 | ₹112.58 | ₹115.00 | ₹112.25 | ₹113.24 | 15,331 |
| 2026-02-10 | ₹115.60 | ₹116.50 | ₹112.99 | ₹114.26 | 19,364 |
| 2026-02-09 | ₹113.25 | ₹115.60 | ₹113.03 | ₹113.85 | 10,771 |
| 2026-02-06 | ₹115.80 | ₹115.80 | ₹112.03 | ₹113.21 | 26,293 |
| 2026-02-05 | ₹113.85 | ₹117.00 | ₹113.00 | ₹114.64 | 49,846 |
| 2026-02-04 | ₹112.52 | ₹119.02 | ₹111.51 | ₹112.71 | 181,334 |
| 2026-02-03 | ₹113.50 | ₹116.00 | ₹110.61 | ₹114.64 | 54,998 |
| 2026-02-02 | ₹116.45 | ₹116.45 | ₹110.22 | ₹111.78 | 19,774 |
| 2026-02-01 | ₹112.58 | ₹117.99 | ₹110.40 | ₹114.81 | 30,665 |
| 2026-01-30 | ₹117.97 | ₹118.00 | ₹112.02 | ₹112.58 | 74,804 |
| 2026-01-29 | ₹117.47 | ₹122.20 | ₹107.80 | ₹117.03 | 2,255,475 |
| 2026-01-28 | ₹106.51 | ₹115.00 | ₹106.51 | ₹114.79 | 560,391 |
| 2026-01-27 | ₹106.00 | ₹109.89 | ₹102.56 | ₹107.65 | 67,910 |
| 2026-01-23 | ₹105.00 | ₹112.11 | ₹102.21 | ₹106.61 | 162,882 |
| 2026-01-22 | ₹101.71 | ₹108.39 | ₹98.50 | ₹101.92 | 152,683 |
| 2026-01-21 | ₹102.00 | ₹107.20 | ₹97.06 | ₹98.92 | 89,112 |
| 2026-01-20 | ₹112.51 | ₹112.70 | ₹101.76 | ₹102.07 | 129,334 |
| 2026-01-19 | ₹119.50 | ₹119.50 | ₹112.57 | ₹113.06 | 45,322 |
| 2026-01-16 | ₹119.00 | ₹124.10 | ₹114.10 | ₹114.53 | 72,404 |
| 2026-01-14 | ₹112.00 | ₹119.90 | ₹107.50 | ₹116.86 | 222,003 |
| 2026-01-13 | ₹119.00 | ₹119.00 | ₹113.40 | ₹114.70 | 41,177 |
| 2026-01-12 | ₹120.90 | ₹120.90 | ₹116.04 | ₹116.89 | 18,278 |
| 2026-01-09 | ₹117.56 | ₹124.75 | ₹115.69 | ₹117.55 | 62,206 |
| 2026-01-08 | ₹116.00 | ₹118.90 | ₹115.32 | ₹116.79 | 27,679 |
| 2026-01-07 | ₹117.10 | ₹120.00 | ₹115.50 | ₹115.99 | 31,098 |
| 2026-01-06 | ₹115.96 | ₹118.88 | ₹115.42 | ₹116.53 | 47,794 |
| 2026-01-05 | ₹120.00 | ₹120.00 | ₹114.10 | ₹115.69 | 18,182 |
| 2026-01-02 | ₹114.50 | ₹118.69 | ₹114.50 | ₹118.46 | 41,681 |
| 2026-01-01 | ₹118.87 | ₹118.87 | ₹114.33 | ₹115.94 | 74,726 |
Intense Technologies Share Price Performance Analysis (Mar 2017 - May 2026)
INTENTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.02%
₹115.94 → ₹96.21
Year to Date
Price Volatility
10.41%
Low Volatility
Year to Date
Average Daily Volume
96,219
Year to Date Average
NSE Exchange
Intense Technologies Share Price History – Frequently Asked Questions
Common questions about INTENTECH historical data and records. Examine INTENTECH Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Intense Technologies (INTENTECH)?
The all-time high share price of Intense Technologies was ₹182.0 recorded on March 23, 2017 on the NSE exchange.
What is the all-time low share price of Intense Technologies (INTENTECH)?
The all-time low share price of Intense Technologies was ₹10.15 recorded on March 25, 2020 on the NSE exchange.
How can I download INTENTECH historical share price data?
You can download Intense Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INTENTECH shares?
The highest trading volume day for Intense Technologies was 4,295,414 shares traded on September 19, 2025 on the NSE exchange, with share price at ₹126.9.