Intense Technologies (INTENTECH) | Stock Price History & Returns | 2017 - 2025
Intense Technologies Historical Price Chart
Intense Technologies Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | ₹125.33 | +2.13% | ₹128.45 | ₹128.45 | ₹120.00 | 38.5K |
| Oct 1, 2025 | ₹122.72 | -2.73% | ₹120.30 | ₹128.80 | ₹120.30 | 30.3K |
| Sep 30, 2025 | ₹126.16 | -4.62% | ₹125.80 | ₹132.00 | ₹125.80 | 29.0K |
| Sep 29, 2025 | ₹132.27 | +4.01% | ₹127.00 | ₹133.50 | ₹120.81 | 98.9K |
| Sep 26, 2025 | ₹127.17 | -5.00% | ₹130.00 | ₹139.99 | ₹127.17 | 123.7K |
| Sep 25, 2025 | ₹133.87 | +4.83% | ₹127.70 | ₹134.08 | ₹124.50 | 224.4K |
| Sep 24, 2025 | ₹127.70 | -7.31% | ₹137.25 | ₹140.97 | ₹125.50 | 430.9K |
| Sep 23, 2025 | ₹137.77 | -0.88% | ₹142.07 | ₹149.90 | ₹128.21 | 2.2M |
| Sep 22, 2025 | ₹139.00 | +9.96% | ₹129.00 | ₹139.05 | ₹127.10 | 2.0M |
| Sep 19, 2025 | ₹126.41 | +19.54% | ₹115.00 | ₹126.90 | ₹114.00 | 4.4M |
| Sep 18, 2025 | ₹105.75 | +19.99% | ₹91.88 | ₹105.75 | ₹91.00 | 1.4M |
| Sep 17, 2025 | ₹88.13 | +0.03% | ₹88.45 | ₹89.32 | ₹87.80 | 28.7K |
| Sep 16, 2025 | ₹88.10 | -0.74% | ₹90.70 | ₹90.70 | ₹86.99 | 52.2K |
| Sep 15, 2025 | ₹88.76 | +0.74% | ₹89.40 | ₹91.00 | ₹88.10 | 64.7K |
| Sep 12, 2025 | ₹88.11 | -0.51% | ₹87.65 | ₹90.00 | ₹87.65 | 29.2K |
| Sep 11, 2025 | ₹88.56 | -1.25% | ₹90.12 | ₹90.80 | ₹87.26 | 50.6K |
| Sep 10, 2025 | ₹89.68 | -1.48% | ₹91.03 | ₹91.16 | ₹89.45 | 65.3K |
| Sep 9, 2025 | ₹91.03 | -0.27% | ₹91.28 | ₹91.35 | ₹90.21 | 38.9K |
| Sep 8, 2025 | ₹91.28 | +0.19% | ₹91.00 | ₹92.35 | ₹90.52 | 50.9K |
| Sep 5, 2025 | ₹91.11 | +3.18% | ₹88.20 | ₹92.29 | ₹87.77 | 95.8K |
| Sep 4, 2025 | ₹88.30 | -1.52% | ₹90.65 | ₹90.90 | ₹87.30 | 105.7K |
| Sep 3, 2025 | ₹89.66 | +2.53% | ₹88.90 | ₹90.59 | ₹86.63 | 131.9K |
| Sep 2, 2025 | ₹87.45 | -0.07% | ₹87.45 | ₹88.59 | ₹86.40 | 41.9K |
| Sep 1, 2025 | ₹87.51 | +2.75% | ₹85.40 | ₹88.80 | ₹84.67 | 222.5K |
| Aug 29, 2025 | ₹85.17 | +2.64% | ₹83.58 | ₹85.50 | ₹83.06 | 40.8K |
| Aug 28, 2025 | ₹82.98 | +0.21% | ₹83.00 | ₹83.87 | ₹82.25 | 27.8K |
| Aug 26, 2025 | ₹82.81 | -2.17% | ₹84.50 | ₹84.88 | ₹82.41 | 28.7K |
| Aug 25, 2025 | ₹84.65 | +1.80% | ₹85.00 | ₹85.95 | ₹82.75 | 78.8K |
| Aug 22, 2025 | ₹83.15 | -1.15% | ₹84.65 | ₹84.65 | ₹82.82 | 18.8K |
| Aug 21, 2025 | ₹84.12 | +0.47% | ₹83.50 | ₹84.85 | ₹83.45 | 33.7K |
| Aug 20, 2025 | ₹83.73 | +1.70% | ₹81.50 | ₹85.35 | ₹81.50 | 25.5K |
| Aug 19, 2025 | ₹82.33 | +3.00% | ₹80.15 | ₹84.00 | ₹79.50 | 105.1K |
| Aug 18, 2025 | ₹79.93 | -1.32% | ₹80.50 | ₹83.00 | ₹79.50 | 29.7K |
| Aug 14, 2025 | ₹81.00 | -3.96% | ₹82.34 | ₹82.50 | ₹79.65 | 125.8K |
| Aug 13, 2025 | ₹84.34 | +0.33% | ₹84.90 | ₹85.00 | ₹83.50 | 22.1K |
| Aug 12, 2025 | ₹84.06 | -0.23% | ₹85.60 | ₹85.60 | ₹83.50 | 24.2K |
| Aug 11, 2025 | ₹84.25 | -0.17% | ₹85.80 | ₹85.80 | ₹83.60 | 42.8K |
| Aug 8, 2025 | ₹84.39 | +0.02% | ₹85.40 | ₹85.78 | ₹83.80 | 51.4K |
| Aug 7, 2025 | ₹84.37 | +2.84% | ₹82.10 | ₹85.00 | ₹82.10 | 54.0K |
| Aug 6, 2025 | ₹82.04 | -2.10% | ₹84.49 | ₹84.49 | ₹81.55 | 31.8K |
| Aug 5, 2025 | ₹83.80 | -0.69% | ₹84.65 | ₹85.31 | ₹82.87 | 38.4K |
| Aug 4, 2025 | ₹84.38 | +1.54% | ₹83.80 | ₹84.88 | ₹82.82 | 101.5K |
| Aug 1, 2025 | ₹83.10 | -1.55% | ₹84.00 | ₹84.78 | ₹82.35 | 14.3K |
| Jul 31, 2025 | ₹84.41 | +1.82% | ₹83.00 | ₹87.48 | ₹82.25 | 49.9K |
| Jul 30, 2025 | ₹82.90 | -0.12% | ₹83.80 | ₹84.34 | ₹82.20 | 16.0K |
| Jul 29, 2025 | ₹83.00 | -0.24% | ₹83.55 | ₹83.90 | ₹82.17 | 31.2K |
| Jul 28, 2025 | ₹83.20 | -3.26% | ₹84.30 | ₹85.40 | ₹83.00 | 47.5K |
| Jul 25, 2025 | ₹86.00 | -2.90% | ₹88.86 | ₹88.96 | ₹82.50 | 33.3K |
| Jul 24, 2025 | ₹88.57 | +0.92% | ₹88.01 | ₹89.34 | ₹87.89 | 29.6K |
| Jul 23, 2025 | ₹87.76 | -2.92% | ₹91.50 | ₹91.50 | ₹87.05 | 126.0K |
| Jul 22, 2025 | ₹90.40 | -0.64% | ₹91.00 | ₹91.80 | ₹89.66 | 26.3K |
| Jul 21, 2025 | ₹90.98 | -2.36% | ₹93.82 | ₹94.25 | ₹90.25 | 56.0K |
| Jul 18, 2025 | ₹93.18 | +3.41% | ₹90.59 | ₹95.80 | ₹89.25 | 164.6K |
| Jul 17, 2025 | ₹90.11 | +1.32% | ₹89.96 | ₹90.64 | ₹89.81 | 12.0K |
| Jul 16, 2025 | ₹88.94 | -0.40% | ₹89.90 | ₹91.00 | ₹87.80 | 45.1K |
| Jul 15, 2025 | ₹89.30 | +0.28% | ₹89.05 | ₹91.10 | ₹89.05 | 41.9K |
| Jul 14, 2025 | ₹89.05 | -0.55% | ₹90.83 | ₹90.83 | ₹88.65 | 32.6K |
| Jul 11, 2025 | ₹89.54 | -3.30% | ₹92.61 | ₹93.69 | ₹88.61 | 63.7K |
| Jul 10, 2025 | ₹92.60 | -0.17% | ₹92.25 | ₹93.80 | ₹92.25 | 18.9K |
| Jul 9, 2025 | ₹92.76 | -0.46% | ₹93.29 | ₹93.46 | ₹92.25 | 9.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | ₹125.33 | -1.45% | ₹127.00 | ₹133.50 | ₹120.00 | 196.7K |
| Sep 22, 2025 | ₹127.17 | +0.60% | ₹129.00 | ₹149.90 | ₹124.50 | 5.0M |
| Sep 15, 2025 | ₹126.41 | +43.47% | ₹89.40 | ₹126.90 | ₹86.99 | 5.9M |
| Sep 8, 2025 | ₹88.11 | -3.29% | ₹91.00 | ₹92.35 | ₹87.26 | 234.9K |
| Sep 1, 2025 | ₹91.11 | +6.97% | ₹85.40 | ₹92.29 | ₹84.67 | 597.8K |
| Aug 25, 2025 | ₹85.17 | +2.43% | ₹85.00 | ₹85.95 | ₹82.25 | 176.2K |
| Aug 18, 2025 | ₹83.15 | +2.65% | ₹80.50 | ₹85.35 | ₹79.50 | 212.7K |
| Aug 11, 2025 | ₹81.00 | -4.02% | ₹85.80 | ₹85.80 | ₹79.65 | 214.9K |
| Aug 4, 2025 | ₹84.39 | +1.55% | ₹83.80 | ₹85.78 | ₹81.55 | 277.0K |
| Jul 28, 2025 | ₹83.10 | -3.37% | ₹84.30 | ₹87.48 | ₹82.17 | 158.7K |
| Jul 21, 2025 | ₹86.00 | -7.71% | ₹93.82 | ₹94.25 | ₹82.50 | 271.2K |
| Jul 14, 2025 | ₹93.18 | +4.07% | ₹90.83 | ₹95.80 | ₹87.80 | 296.2K |
| Jul 7, 2025 | ₹89.54 | -4.19% | ₹93.80 | ₹95.00 | ₹88.61 | 153.1K |
| Jun 30, 2025 | ₹93.46 | +4.34% | ₹90.00 | ₹95.99 | ₹89.11 | 474.4K |
| Jun 23, 2025 | ₹89.57 | -1.08% | ₹89.95 | ₹95.90 | ₹88.83 | 391.3K |
| Jun 16, 2025 | ₹90.55 | -4.87% | ₹95.01 | ₹96.85 | ₹85.50 | 564.8K |
| Jun 9, 2025 | ₹95.19 | -2.55% | ₹98.16 | ₹104.85 | ₹93.93 | 271.8K |
| Jun 2, 2025 | ₹97.68 | +1.71% | ₹95.50 | ₹106.03 | ₹93.60 | 302.1K |
| May 26, 2025 | ₹96.04 | +0.95% | ₹95.60 | ₹98.01 | ₹93.11 | 102.5K |
| May 19, 2025 | ₹95.14 | -12.26% | ₹107.88 | ₹107.88 | ₹92.00 | 445.6K |
| May 12, 2025 | ₹108.43 | +22.74% | ₹92.00 | ₹118.49 | ₹89.54 | 1.7M |
| May 5, 2025 | ₹88.34 | -2.94% | ₹91.24 | ₹93.95 | ₹80.50 | 107.9K |
| Apr 28, 2025 | ₹91.02 | -0.99% | ₹93.00 | ₹94.33 | ₹90.40 | 31.0K |
| Apr 21, 2025 | ₹91.93 | -3.25% | ₹95.49 | ₹99.84 | ₹90.96 | 107.3K |
| Apr 14, 2025 | ₹95.02 | +3.99% | ₹92.10 | ₹97.75 | ₹92.10 | 51.2K |
| Apr 7, 2025 | ₹91.37 | -1.97% | ₹88.05 | ₹99.00 | ₹88.05 | 106.7K |
| Mar 31, 2025 | ₹93.21 | +2.45% | ₹90.21 | ₹97.25 | ₹89.91 | 75.3K |
| Mar 24, 2025 | ₹90.98 | -8.07% | ₹98.00 | ₹103.35 | ₹89.10 | 280.9K |
| Mar 17, 2025 | ₹98.97 | +3.01% | ₹96.08 | ₹101.40 | ₹92.55 | 310.3K |
| Mar 10, 2025 | ₹96.08 | -3.79% | ₹102.00 | ₹102.57 | ₹94.15 | 191.2K |
| Mar 3, 2025 | ₹99.86 | +4.98% | ₹94.35 | ₹103.02 | ₹87.81 | 267.8K |
| Feb 24, 2025 | ₹95.12 | -3.62% | ₹97.14 | ₹101.97 | ₹94.11 | 140.9K |
| Feb 17, 2025 | ₹98.69 | -4.18% | ₹98.10 | ₹101.85 | ₹87.66 | 526.8K |
| Feb 10, 2025 | ₹102.99 | -12.31% | ₹116.78 | ₹120.01 | ₹99.99 | 404.5K |
| Feb 3, 2025 | ₹117.45 | +10.61% | ₹106.95 | ₹122.00 | ₹104.01 | 133.8K |
| Jan 27, 2025 | ₹106.18 | -9.12% | ₹117.00 | ₹117.00 | ₹104.00 | 179.1K |
| Jan 20, 2025 | ₹116.84 | +2.27% | ₹114.25 | ₹122.00 | ₹105.62 | 155.0K |
| Jan 13, 2025 | ₹114.25 | +1.93% | ₹106.00 | ₹116.80 | ₹101.87 | 173.3K |
| Jan 6, 2025 | ₹112.09 | -13.24% | ₹129.00 | ₹131.14 | ₹111.50 | 184.9K |
| Dec 30, 2024 | ₹129.19 | +3.01% | ₹126.14 | ₹140.50 | ₹124.15 | 274.1K |
| Dec 23, 2024 | ₹125.42 | -5.90% | ₹139.99 | ₹140.00 | ₹124.11 | 156.3K |
| Dec 16, 2024 | ₹133.28 | -4.42% | ₹146.01 | ₹150.00 | ₹131.00 | 270.7K |
| Dec 9, 2024 | ₹139.44 | +4.98% | ₹136.80 | ₹154.90 | ₹133.00 | 265.2K |
| Dec 2, 2024 | ₹132.83 | +2.98% | ₹128.10 | ₹135.00 | ₹124.50 | 48.0K |
| Nov 25, 2024 | ₹128.99 | +1.90% | ₹132.89 | ₹133.85 | ₹122.30 | 54.5K |
| Nov 18, 2024 | ₹126.58 | -3.66% | ₹128.76 | ₹128.80 | ₹123.65 | 53.5K |
| Nov 11, 2024 | ₹131.39 | -5.89% | ₹136.82 | ₹137.30 | ₹131.39 | 30.4K |
| Nov 4, 2024 | ₹139.62 | +1.91% | ₹139.74 | ₹145.38 | ₹137.00 | 80.1K |
| Oct 28, 2024 | ₹137.00 | -1.13% | ₹140.00 | ₹141.34 | ₹137.00 | 91.4K |
| Oct 21, 2024 | ₹138.57 | -8.26% | ₹150.25 | ₹151.00 | ₹138.57 | 82.7K |
| Oct 14, 2024 | ₹151.05 | -5.31% | ₹156.32 | ₹157.00 | ₹151.05 | 462.9K |
| Oct 7, 2024 | ₹159.52 | +21.55% | ₹134.00 | ₹159.94 | ₹124.67 | 723.1K |
| Sep 30, 2024 | ₹131.24 | -3.66% | ₹136.50 | ₹138.99 | ₹128.15 | 69.8K |
| Sep 23, 2024 | ₹136.22 | -2.32% | ₹139.45 | ₹143.45 | ₹133.40 | 119.0K |
| Sep 16, 2024 | ₹139.45 | -4.19% | ₹149.00 | ₹149.90 | ₹134.00 | 144.4K |
| Sep 9, 2024 | ₹145.55 | +0.71% | ₹144.52 | ₹146.97 | ₹140.00 | 200.1K |
| Sep 2, 2024 | ₹144.52 | +0.67% | ₹146.90 | ₹148.44 | ₹135.61 | 211.1K |
| Aug 26, 2024 | ₹143.56 | +0.32% | ₹145.00 | ₹149.00 | ₹139.00 | 179.5K |
| Aug 19, 2024 | ₹143.10 | +1.34% | ₹142.00 | ₹148.80 | ₹139.00 | 137.6K |
| Aug 12, 2024 | ₹141.21 | -9.54% | ₹150.00 | ₹157.00 | ₹139.60 | 198.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | ₹125.33 | -0.66% | ₹120.30 | ₹128.80 | ₹120.00 | 68.8K |
| Sep 1, 2025 | ₹126.16 | +48.13% | ₹85.40 | ₹149.90 | ₹84.67 | 11.9M |
| Aug 1, 2025 | ₹85.17 | +0.90% | ₹84.00 | ₹85.95 | ₹79.50 | 895.1K |
| Jul 1, 2025 | ₹84.41 | -7.59% | ₹91.79 | ₹95.99 | ₹82.17 | 1.3M |
| Jun 1, 2025 | ₹91.34 | -4.89% | ₹95.50 | ₹106.03 | ₹85.50 | 1.6M |
| May 1, 2025 | ₹96.04 | +5.46% | ₹91.05 | ₹118.49 | ₹80.50 | 2.4M |
| Apr 1, 2025 | ₹91.07 | +0.10% | ₹90.21 | ₹99.84 | ₹88.05 | 367.0K |
| Mar 1, 2025 | ₹90.98 | -4.35% | ₹94.35 | ₹103.35 | ₹87.81 | 1.1M |
| Feb 1, 2025 | ₹95.12 | -12.75% | ₹109.02 | ₹122.00 | ₹87.66 | 1.2M |
| Jan 1, 2025 | ₹109.02 | -16.14% | ₹133.50 | ₹140.50 | ₹101.87 | 877.2K |
| Dec 1, 2024 | ₹130.01 | +0.79% | ₹128.10 | ₹154.90 | ₹124.11 | 807.2K |
| Nov 1, 2024 | ₹128.99 | -6.19% | ₹137.00 | ₹145.38 | ₹122.30 | 220.9K |
| Oct 1, 2024 | ₹137.50 | +2.28% | ₹134.45 | ₹159.94 | ₹124.67 | 1.4M |
| Sep 1, 2024 | ₹134.44 | -6.35% | ₹146.90 | ₹149.90 | ₹133.40 | 692.7K |
| Aug 1, 2024 | ₹143.56 | -6.52% | ₹152.50 | ₹162.68 | ₹138.61 | 878.9K |
| Jul 1, 2024 | ₹153.57 | +13.61% | ₹135.50 | ₹178.32 | ₹135.50 | 5.4M |
| Jun 1, 2024 | ₹135.17 | +28.55% | ₹111.45 | ₹163.45 | ₹92.60 | 5.1M |
| May 1, 2024 | ₹105.15 | -15.03% | ₹127.75 | ₹138.85 | ₹104.00 | 2.0M |
| Apr 1, 2024 | ₹123.75 | +8.13% | ₹120.00 | ₹130.00 | ₹113.65 | 479.7K |
| Mar 1, 2024 | ₹114.45 | -11.96% | ₹128.00 | ₹135.95 | ₹103.00 | 1.1M |
| Feb 1, 2024 | ₹130.00 | -5.83% | ₹139.40 | ₹157.80 | ₹123.50 | 4.1M |
| Jan 1, 2024 | ₹138.05 | +35.54% | ₹102.80 | ₹144.00 | ₹98.65 | 12.9M |
| Dec 1, 2023 | ₹101.85 | -8.70% | ₹112.60 | ₹114.30 | ₹96.75 | 5.0M |
| Nov 1, 2023 | ₹111.55 | +39.35% | ₹80.05 | ₹129.25 | ₹77.80 | 17.0M |
| Oct 1, 2023 | ₹80.05 | -1.23% | ₹81.05 | ₹84.00 | ₹73.70 | 2.4M |
| Sep 1, 2023 | ₹81.05 | +2.66% | ₹79.45 | ₹88.60 | ₹75.30 | 3.6M |
| Aug 1, 2023 | ₹78.95 | -3.54% | ₹82.65 | ₹90.90 | ₹77.40 | 4.1M |
| Jul 1, 2023 | ₹81.85 | +9.65% | ₹75.40 | ₹87.70 | ₹70.40 | 3.7M |
| Jun 1, 2023 | ₹74.65 | +17.37% | ₹63.90 | ₹81.65 | ₹62.00 | 4.3M |
| May 1, 2023 | ₹63.60 | -0.86% | ₹65.30 | ₹74.75 | ₹63.00 | 1.4M |
| Apr 1, 2023 | ₹64.15 | +10.89% | ₹58.00 | ₹67.80 | ₹58.00 | 617.4K |
| Mar 1, 2023 | ₹57.85 | -9.89% | ₹64.00 | ₹69.00 | ₹53.10 | 784.2K |
| Feb 1, 2023 | ₹64.20 | -8.55% | ₹71.05 | ₹79.00 | ₹62.90 | 1.9M |
| Jan 1, 2023 | ₹70.20 | +2.11% | ₹69.90 | ₹74.30 | ₹68.20 | 769.1K |
| Dec 1, 2022 | ₹68.75 | -4.11% | ₹72.60 | ₹75.80 | ₹65.10 | 1.1M |
| Nov 1, 2022 | ₹71.70 | -1.10% | ₹73.10 | ₹77.00 | ₹69.00 | 1.1M |
| Oct 1, 2022 | ₹72.50 | +3.72% | ₹70.40 | ₹78.90 | ₹68.00 | 926.1K |
| Sep 1, 2022 | ₹69.90 | +6.80% | ₹66.75 | ₹95.00 | ₹61.25 | 7.9M |
| Aug 1, 2022 | ₹65.45 | -7.23% | ₹69.55 | ₹72.85 | ₹63.10 | 1.0M |
| Jul 1, 2022 | ₹70.55 | +2.32% | ₹69.85 | ₹77.45 | ₹66.80 | 878.1K |
| Jun 1, 2022 | ₹68.95 | -9.28% | ₹78.20 | ₹79.80 | ₹57.30 | 1.1M |
| May 1, 2022 | ₹76.00 | -7.54% | ₹81.90 | ₹84.15 | ₹65.50 | 1.8M |
| Apr 1, 2022 | ₹82.20 | -1.32% | ₹84.50 | ₹91.40 | ₹78.10 | 1.9M |
| Mar 1, 2022 | ₹83.30 | +12.87% | ₹71.05 | ₹93.60 | ₹69.00 | 3.0M |
| Feb 1, 2022 | ₹73.80 | -20.82% | ₹94.00 | ₹100.95 | ₹63.40 | 3.6M |
| Jan 1, 2022 | ₹93.20 | +5.13% | ₹89.50 | ₹116.40 | ₹82.45 | 11.2M |
| Dec 1, 2021 | ₹88.65 | +43.45% | ₹62.95 | ₹100.85 | ₹61.15 | 5.9M |
| Nov 1, 2021 | ₹61.80 | -8.85% | ₹71.15 | ₹78.00 | ₹60.10 | 1.1M |
| Oct 1, 2021 | ₹67.80 | +5.03% | ₹63.90 | ₹84.50 | ₹62.20 | 1.6M |
| Sep 1, 2021 | ₹64.55 | -14.11% | ₹74.55 | ₹78.25 | ₹64.00 | 1.2M |
| Aug 1, 2021 | ₹75.15 | -30.96% | ₹108.00 | ₹112.30 | ₹70.00 | 3.3M |
| Jul 1, 2021 | ₹108.85 | +54.73% | ₹70.75 | ₹120.25 | ₹66.85 | 5.1M |
| Jun 1, 2021 | ₹70.35 | +10.87% | ₹67.30 | ₹84.85 | ₹60.75 | 5.5M |
| May 1, 2021 | ₹63.45 | +44.86% | ₹45.20 | ₹64.80 | ₹42.05 | 5.1M |
| Apr 1, 2021 | ₹43.80 | +37.95% | ₹33.15 | ₹47.80 | ₹31.05 | 1.9M |
| Mar 1, 2021 | ₹31.75 | -9.42% | ₹36.90 | ₹37.65 | ₹31.20 | 543.6K |
| Feb 1, 2021 | ₹35.05 | -10.81% | ₹39.50 | ₹43.00 | ₹34.10 | 1.3M |
| Jan 1, 2021 | ₹39.30 | -13.53% | ₹45.45 | ₹47.00 | ₹38.05 | 1.0M |
| Dec 1, 2020 | ₹45.45 | +37.52% | ₹33.95 | ₹47.90 | ₹32.80 | 2.5M |
| Nov 1, 2020 | ₹33.05 | -1.05% | ₹33.40 | ₹34.90 | ₹32.10 | 371.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹125.33 | -3.60% | ₹133.50 | ₹149.90 | ₹79.50 | 21.6M |
| 2024 | ₹130.01 | +27.65% | ₹102.80 | ₹178.32 | ₹92.60 | 35.0M |
| 2023 | ₹101.85 | +48.15% | ₹69.90 | ₹129.25 | ₹53.10 | 45.5M |
| 2022 | ₹68.75 | -22.45% | ₹89.50 | ₹116.40 | ₹57.30 | 35.5M |
| 2021 | ₹88.65 | +95.05% | ₹45.45 | ₹120.25 | ₹31.05 | 33.5M |
| 2020 | ₹45.45 | +74.81% | ₹25.90 | ₹52.25 | ₹10.15 | 9.2M |
| 2019 | ₹26.00 | -34.76% | ₹39.50 | ₹45.50 | ₹22.05 | 4.0M |
| 2018 | ₹39.85 | -67.90% | ₹122.90 | ₹123.50 | ₹34.90 | 5.4M |
| 2017 | ₹124.15 | 0.00% | ₹182.00 | ₹182.00 | ₹74.80 | 15.7M |
How Intense Technologies Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Intense Technologies Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Intense Technologies | -4.50% | 74.19% | 266.46% | -25.31% | -25.31% | -25.31% | |
| Oracle Financial | -20.34% | 193.94% | 183.82% | 118.73% | 284.58% | 767.80% | |
| One | 61.66% | 58.85% | -28.00% | -28.00% | -28.00% | -28.00% | |
| Zaggle Prepaid Ocean | -24.79% | 118.57% | 118.57% | 118.57% | 118.57% | 118.57% | |
| One Mobikwik Systems | -44.24% | -44.24% | -44.24% | -44.24% | -44.24% | -44.24% | |
| Veefin Solutions | -41.22% | 318.11% | 318.11% | 318.11% | 318.11% | 318.11% | |
| NIFTY 50 | Market | -0.71% | 43.44% | 108.46% | 203.26% | 306.92% | 413.41% | |
| Nifty IT | Sector | -19.10% | 22.25% | 55.26% | 187.15% | 405.24% | 636.45% |
Calculate Your Intense Technologies Investment Returns
Long-Term Investment Performance Analysis
Intense Technologies stock price in Mar 2017 was ₹167.80, A ₹1,000.00 lump sum investment in Intense Technologies made 8 years ago would be worth approximately ₹768.95 today, representing a negative return of -23.10%. This translates to an annualized return (CAGR) of -3.03%. During this period, Intense Technologies paid out ₹3.70 per share in total dividends, providing additional income beyond capital appreciation.
8 Years 6 Months Investment Scenario (Mar 2017 - Oct 2025)
Initial Investment
₹1,000.00
Current Value
₹768.95
Total Return
-23.10%
Annual Return (CAGR)
-3.03%
Total Dividends
₹22.05
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Intense Technologies (INTENTECH) stock performed during last 12 months?
Over the last 12 months, Intense Technologies has delivered a total return of -4.5%.
- 52-Week High reached INR159.94 on October 11, 2024.
- 52-Week Low touched INR79.50 on August 19, 2025.
- Current Price trading at INR125.33 as of October 4, 2025.
- What is Intense Technologies's (INTENTECH) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Intense Technologies (intentech) would have grown to approximately INR36,646.00 as of October 4, 2025, representing a total return of 266.5%.
This represents a compound annual growth rate (CAGR) of 29.7% over the 5-year period.
- How does Intense Technologies's Stock 10-year annualized return compare to the Technology sector?
Intense Technologies (intentech) has delivered an annualized return of -2.9% over the past 10 years.
To illustrate: INR10,000.00 invested in Intense Technologies would have grown to INR7,469.00 over this 10-year period.
- What was Intense Technologies's best-performing year historically?
Intense Technologies (intentech) has achieved its strongest performance over the 5 years period, delivering a total return of 266.5%.
- What is the longest period of consecutive yearly growth Intense Technologies has achieved historically?
Intense Technologies (intentech) shows the following performance across different time periods:
Positive Returns: 3 years (+74.2%), 5 years (+266.5%)
Negative Returns: 12 months (-4.5%), 10 years (-25.3%)
This represents moderate consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.