open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 18, 2024 - 12:49PM >>   ABB 8393.3 [ 0.21 ]ACC 2514 [ -0.29 ]AMBUJA CEM 619.7 [ -0.12 ]ASIAN PAINTS 2816.55 [ 0.24 ]AXIS BANK 1145 [ 0.32 ]BAJAJ AUTO 8791.7 [ 0.14 ]BANKOFBARODA 262.5 [ 0.48 ]BHARTI AIRTE 1349.5 [ 0.40 ]BHEL 310.05 [ 3.49 ]BPCL 628.2 [ -0.04 ]BRITANIAINDS 5109 [ 0.43 ]CIPLA 1403.9 [ 0.33 ]COAL INDIA 469.7 [ -0.14 ]COLGATEPALMO 2692.7 [ 0.40 ]DABUR INDIA 538.75 [ 0.51 ]DLF 851.25 [ 0.28 ]DRREDDYSLAB 5812.5 [ 0.23 ]GAIL 208.75 [ 2.40 ]GRASIM INDS 2436.85 [ 0.55 ]HCLTECHNOLOG 1340.1 [ 0.54 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1465.4 [ 0.03 ]HEROMOTOCORP 5093.3 [ 0.05 ]HIND.UNILEV 2330.7 [ 0.49 ]HINDALCO 660 [ 0.72 ]ICICI BANK 1132.4 [ 0.17 ]IDFC 114.35 [ 0.09 ]INDIANHOTELS 571.25 [ 0.00 ]INDUSINDBANK 1416 [ 0.30 ]INFOSYS 1443.75 [ -0.02 ]ITC LTD 436.5 [ -0.02 ]JINDALSTLPOW 1014 [ -0.14 ]KOTAK BANK 1696.4 [ -0.04 ]L&T 3464.25 [ 0.41 ]LUPIN 1661.9 [ 0.57 ]MAH&MAH 2504.5 [ -0.40 ]MARUTI SUZUK 12600 [ -0.35 ]MTNL 37.4 [ 1.27 ]NESTLE 2502.2 [ 2.33 ]NIIT 104 [ -0.29 ]NMDC 280.05 [ 1.30 ]NTPC 366 [ 0.16 ]ONGC 279.1 [ 0.65 ]PNB 126.15 [ 0.88 ]POWER GRID 316.85 [ 1.12 ]RIL 2869.05 [ -0.06 ]SBI 821.3 [ 0.42 ]SESA GOA 458.55 [ 3.63 ]SHIPPINGCORP 230.9 [ -1.64 ]SUNPHRMINDS 1532.85 [ 0.08 ]TATA CHEM 1080 [ -0.38 ]TATA GLOBAL 1096.5 [ 0.27 ]TATA MOTORS 952.95 [ 0.76 ]TATA STEEL 167.9 [ 0.39 ]TATAPOWERCOM 441.25 [ 1.13 ]TCS 3850 [ 0.42 ]TECH MAHINDR 1305.7 [ 0.07 ]ULTRATECHCEM 9860.25 [ -0.31 ]UNITED SPIRI 1180.5 [ -0.14 ]WIPRO 462.35 [ 0.28 ]ZEETELEFILMS 140.7 [ 4.26 ] BSE NSE
Intense Technologies Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 532326ISIN: INE781A01025INDUSTRY: IT Consulting & Software

BSE   ` 125.05   Open: 125.05   Today's Range 125.05
125.05
-6.55 ( -5.24 %) Prev Close: 131.60 52 Week Range 59.20
156.50
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 156.50 02/02/2024 59.20 26/05/2023
NSE 157.80 05/02/2024 62.00 02/06/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
17/05/2024136.3016/05/2024121.4513/05/2024
10/05/2024127.0006/05/2024114.0010/05/2024
03/05/2024128.7002/05/2024120.0029/04/2024
26/04/2024124.5026/04/2024117.0023/04/2024
19/04/2024124.0019/04/2024114.9515/04/2024
12/04/2024130.0008/04/2024120.2512/04/2024
05/04/2024129.4005/04/2024114.0001/04/2024
28/03/2024124.0027/03/2024113.0527/03/2024
22/03/2024119.4522/03/2024107.4520/03/2024
15/03/2024125.0011/03/2024103.1514/03/2024
07/03/2024132.0004/03/2024115.5007/03/2024
02/03/2024141.7526/02/2024125.0029/02/2024
23/02/2024138.9023/02/2024125.3019/02/2024
16/02/2024137.9015/02/2024123.4014/02/2024
09/02/2024155.9505/02/2024135.7009/02/2024
02/02/2024156.5002/02/2024126.8529/01/2024
25/01/2024128.5525/01/2024112.3023/01/2024
20/01/2024129.5016/01/2024106.7015/01/2024
12/01/2024112.0012/01/2024101.1010/01/2024
05/01/2024107.3504/01/202498.9502/01/2024
29/12/2023107.8526/12/202399.8029/12/2023
22/12/2023109.1520/12/202396.1021/12/2023
15/12/2023111.8011/12/2023103.7512/12/2023
08/12/2023111.6004/12/2023100.2006/12/2023
01/12/2023121.9328/11/2023108.7001/12/2023
24/11/2023129.0024/11/202397.6020/11/2023
17/11/2023107.9015/11/2023100.3412/11/2023
10/11/2023105.4507/11/202388.5006/11/2023
03/11/202392.5003/11/202378.0002/11/2023
27/10/202385.9823/10/202374.0526/10/2023
20/10/202380.0017/10/202374.1718/10/2023
13/10/202383.8209/10/202377.5513/10/2023
06/10/202383.4506/10/202377.6804/10/2023
29/09/202385.2026/09/202380.0028/09/2023
22/09/202387.9518/09/202382.9622/09/2023
15/09/202386.5015/09/202376.1012/09/2023
08/09/202384.0006/09/202379.5504/09/2023
01/09/202380.3201/09/202377.5031/08/2023
25/08/202381.4525/08/202377.5221/08/2023
18/08/202383.6714/08/202379.2516/08/2023
11/08/202390.7911/08/202379.3407/08/2023
04/08/202386.7504/08/202378.2002/08/2023
28/07/202387.4924/07/202377.8526/07/2023
21/07/202387.4921/07/202377.7118/07/2023
14/07/202385.6014/07/202370.1010/07/2023
07/07/202386.8003/07/202373.9907/07/2023
30/06/202377.7626/06/202366.0028/06/2023
23/06/202381.6321/06/202365.3020/06/2023
16/06/202367.9015/06/202363.9413/06/2023
09/06/202365.9705/06/202361.2008/06/2023
02/06/202373.0029/05/202362.0002/06/2023
26/05/202374.4026/05/202359.2026/05/2023
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion