Intense Technologies (INTENTECH) | Historial de Precios y Rendimientos | 2017 - 2025
Gráfico de Precios Históricos de Intense Technologies
Datos de Precios Históricos de Intense Technologies
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 10 oct. 2025 | ₹138,57 | -1,78% | ₹141,00 | ₹145,00 | ₹135,50 | 65,7K |
| 9 oct. 2025 | ₹141,08 | +4,99% | ₹138,00 | ₹141,08 | ₹137,00 | 221,5K |
| 8 oct. 2025 | ₹134,38 | +4,99% | ₹134,30 | ₹134,38 | ₹132,00 | 66,5K |
| 7 oct. 2025 | ₹127,99 | +1,89% | ₹123,00 | ₹129,10 | ₹123,00 | 47,1K |
| 6 oct. 2025 | ₹125,62 | +0,23% | ₹128,80 | ₹128,80 | ₹122,00 | 57,5K |
| 3 oct. 2025 | ₹125,33 | +2,13% | ₹128,45 | ₹128,45 | ₹120,00 | 38,5K |
| 1 oct. 2025 | ₹122,72 | -2,73% | ₹120,30 | ₹128,80 | ₹120,30 | 30,3K |
| 30 sept. 2025 | ₹126,16 | -4,62% | ₹125,80 | ₹132,00 | ₹125,80 | 29,0K |
| 29 sept. 2025 | ₹132,27 | +4,01% | ₹127,00 | ₹133,50 | ₹120,81 | 98,9K |
| 26 sept. 2025 | ₹127,17 | -5,00% | ₹130,00 | ₹139,99 | ₹127,17 | 123,7K |
| 25 sept. 2025 | ₹133,87 | +4,83% | ₹127,70 | ₹134,08 | ₹124,50 | 224,4K |
| 24 sept. 2025 | ₹127,70 | -7,31% | ₹137,25 | ₹140,97 | ₹125,50 | 430,9K |
| 23 sept. 2025 | ₹137,77 | -0,88% | ₹142,07 | ₹149,90 | ₹128,21 | 2,2M |
| 22 sept. 2025 | ₹139,00 | +9,96% | ₹129,00 | ₹139,05 | ₹127,10 | 2,0M |
| 19 sept. 2025 | ₹126,41 | +19,54% | ₹115,00 | ₹126,90 | ₹114,00 | 4,4M |
| 18 sept. 2025 | ₹105,75 | +19,99% | ₹91,88 | ₹105,75 | ₹91,00 | 1,4M |
| 17 sept. 2025 | ₹88,13 | +0,03% | ₹88,45 | ₹89,32 | ₹87,80 | 28,7K |
| 16 sept. 2025 | ₹88,10 | -0,74% | ₹90,70 | ₹90,70 | ₹86,99 | 52,2K |
| 15 sept. 2025 | ₹88,76 | +0,74% | ₹89,40 | ₹91,00 | ₹88,10 | 64,7K |
| 12 sept. 2025 | ₹88,11 | -0,51% | ₹87,65 | ₹90,00 | ₹87,65 | 29,2K |
| 11 sept. 2025 | ₹88,56 | -1,25% | ₹90,12 | ₹90,80 | ₹87,26 | 50,6K |
| 10 sept. 2025 | ₹89,68 | -1,48% | ₹91,03 | ₹91,16 | ₹89,45 | 65,3K |
| 9 sept. 2025 | ₹91,03 | -0,27% | ₹91,28 | ₹91,35 | ₹90,21 | 38,9K |
| 8 sept. 2025 | ₹91,28 | +0,19% | ₹91,00 | ₹92,35 | ₹90,52 | 50,9K |
| 5 sept. 2025 | ₹91,11 | +3,18% | ₹88,20 | ₹92,29 | ₹87,77 | 95,8K |
| 4 sept. 2025 | ₹88,30 | -1,52% | ₹90,65 | ₹90,90 | ₹87,30 | 105,7K |
| 3 sept. 2025 | ₹89,66 | +2,53% | ₹88,90 | ₹90,59 | ₹86,63 | 131,9K |
| 2 sept. 2025 | ₹87,45 | -0,07% | ₹87,45 | ₹88,59 | ₹86,40 | 41,9K |
| 1 sept. 2025 | ₹87,51 | +2,75% | ₹85,40 | ₹88,80 | ₹84,67 | 222,5K |
| 29 ago. 2025 | ₹85,17 | +2,64% | ₹83,58 | ₹85,50 | ₹83,06 | 40,8K |
| 28 ago. 2025 | ₹82,98 | +0,21% | ₹83,00 | ₹83,87 | ₹82,25 | 27,8K |
| 26 ago. 2025 | ₹82,81 | -2,17% | ₹84,50 | ₹84,88 | ₹82,41 | 28,7K |
| 25 ago. 2025 | ₹84,65 | +1,80% | ₹85,00 | ₹85,95 | ₹82,75 | 78,8K |
| 22 ago. 2025 | ₹83,15 | -1,15% | ₹84,65 | ₹84,65 | ₹82,82 | 18,8K |
| 21 ago. 2025 | ₹84,12 | +0,47% | ₹83,50 | ₹84,85 | ₹83,45 | 33,7K |
| 20 ago. 2025 | ₹83,73 | +1,70% | ₹81,50 | ₹85,35 | ₹81,50 | 25,5K |
| 19 ago. 2025 | ₹82,33 | +3,00% | ₹80,15 | ₹84,00 | ₹79,50 | 105,1K |
| 18 ago. 2025 | ₹79,93 | -1,32% | ₹80,50 | ₹83,00 | ₹79,50 | 29,7K |
| 14 ago. 2025 | ₹81,00 | -3,96% | ₹82,34 | ₹82,50 | ₹79,65 | 125,8K |
| 13 ago. 2025 | ₹84,34 | +0,33% | ₹84,90 | ₹85,00 | ₹83,50 | 22,1K |
| 12 ago. 2025 | ₹84,06 | -0,23% | ₹85,60 | ₹85,60 | ₹83,50 | 24,2K |
| 11 ago. 2025 | ₹84,25 | -0,17% | ₹85,80 | ₹85,80 | ₹83,60 | 42,8K |
| 8 ago. 2025 | ₹84,39 | +0,02% | ₹85,40 | ₹85,78 | ₹83,80 | 51,4K |
| 7 ago. 2025 | ₹84,37 | +2,84% | ₹82,10 | ₹85,00 | ₹82,10 | 54,0K |
| 6 ago. 2025 | ₹82,04 | -2,10% | ₹84,49 | ₹84,49 | ₹81,55 | 31,8K |
| 5 ago. 2025 | ₹83,80 | -0,69% | ₹84,65 | ₹85,31 | ₹82,87 | 38,4K |
| 4 ago. 2025 | ₹84,38 | +1,54% | ₹83,80 | ₹84,88 | ₹82,82 | 101,5K |
| 1 ago. 2025 | ₹83,10 | -1,55% | ₹84,00 | ₹84,78 | ₹82,35 | 14,3K |
| 31 jul. 2025 | ₹84,41 | +1,82% | ₹83,00 | ₹87,48 | ₹82,25 | 49,9K |
| 30 jul. 2025 | ₹82,90 | -0,12% | ₹83,80 | ₹84,34 | ₹82,20 | 16,0K |
| 29 jul. 2025 | ₹83,00 | -0,24% | ₹83,55 | ₹83,90 | ₹82,17 | 31,2K |
| 28 jul. 2025 | ₹83,20 | -3,26% | ₹84,30 | ₹85,40 | ₹83,00 | 47,5K |
| 25 jul. 2025 | ₹86,00 | -2,90% | ₹88,86 | ₹88,96 | ₹82,50 | 33,3K |
| 24 jul. 2025 | ₹88,57 | +0,92% | ₹88,01 | ₹89,34 | ₹87,89 | 29,6K |
| 23 jul. 2025 | ₹87,76 | -2,92% | ₹91,50 | ₹91,50 | ₹87,05 | 126,0K |
| 22 jul. 2025 | ₹90,40 | -0,64% | ₹91,00 | ₹91,80 | ₹89,66 | 26,3K |
| 21 jul. 2025 | ₹90,98 | -2,36% | ₹93,82 | ₹94,25 | ₹90,25 | 56,0K |
| 18 jul. 2025 | ₹93,18 | +3,41% | ₹90,59 | ₹95,80 | ₹89,25 | 164,6K |
| 17 jul. 2025 | ₹90,11 | +1,32% | ₹89,96 | ₹90,64 | ₹89,81 | 12,0K |
| 16 jul. 2025 | ₹88,94 | -0,40% | ₹89,90 | ₹91,00 | ₹87,80 | 45,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹141,08 | +12,57% | ₹128,80 | ₹141,08 | ₹122,00 | 392,6K |
| 29 sept. 2025 | ₹125,33 | -1,45% | ₹127,00 | ₹133,50 | ₹120,00 | 196,7K |
| 22 sept. 2025 | ₹127,17 | +0,60% | ₹129,00 | ₹149,90 | ₹124,50 | 5,0M |
| 15 sept. 2025 | ₹126,41 | +43,47% | ₹89,40 | ₹126,90 | ₹86,99 | 5,9M |
| 8 sept. 2025 | ₹88,11 | -3,29% | ₹91,00 | ₹92,35 | ₹87,26 | 234,9K |
| 1 sept. 2025 | ₹91,11 | +6,97% | ₹85,40 | ₹92,29 | ₹84,67 | 597,8K |
| 25 ago. 2025 | ₹85,17 | +2,43% | ₹85,00 | ₹85,95 | ₹82,25 | 176,2K |
| 18 ago. 2025 | ₹83,15 | +2,65% | ₹80,50 | ₹85,35 | ₹79,50 | 212,7K |
| 11 ago. 2025 | ₹81,00 | -4,02% | ₹85,80 | ₹85,80 | ₹79,65 | 214,9K |
| 4 ago. 2025 | ₹84,39 | +1,55% | ₹83,80 | ₹85,78 | ₹81,55 | 277,0K |
| 28 jul. 2025 | ₹83,10 | -3,37% | ₹84,30 | ₹87,48 | ₹82,17 | 158,7K |
| 21 jul. 2025 | ₹86,00 | -7,71% | ₹93,82 | ₹94,25 | ₹82,50 | 271,2K |
| 14 jul. 2025 | ₹93,18 | +4,07% | ₹90,83 | ₹95,80 | ₹87,80 | 296,2K |
| 7 jul. 2025 | ₹89,54 | -4,19% | ₹93,80 | ₹95,00 | ₹88,61 | 153,1K |
| 30 jun. 2025 | ₹93,46 | +4,34% | ₹90,00 | ₹95,99 | ₹89,11 | 474,4K |
| 23 jun. 2025 | ₹89,57 | -1,08% | ₹89,95 | ₹95,90 | ₹88,83 | 391,3K |
| 16 jun. 2025 | ₹90,55 | -4,87% | ₹95,01 | ₹96,85 | ₹85,50 | 564,8K |
| 9 jun. 2025 | ₹95,19 | -2,55% | ₹98,16 | ₹104,85 | ₹93,93 | 271,8K |
| 2 jun. 2025 | ₹97,68 | +1,71% | ₹95,50 | ₹106,03 | ₹93,60 | 302,1K |
| 26 may. 2025 | ₹96,04 | +0,95% | ₹95,60 | ₹98,01 | ₹93,11 | 102,5K |
| 19 may. 2025 | ₹95,14 | -12,26% | ₹107,88 | ₹107,88 | ₹92,00 | 445,6K |
| 12 may. 2025 | ₹108,43 | +22,74% | ₹92,00 | ₹118,49 | ₹89,54 | 1,7M |
| 5 may. 2025 | ₹88,34 | -2,94% | ₹91,24 | ₹93,95 | ₹80,50 | 107,9K |
| 28 abr. 2025 | ₹91,02 | -0,99% | ₹93,00 | ₹94,33 | ₹90,40 | 31,0K |
| 21 abr. 2025 | ₹91,93 | -3,25% | ₹95,49 | ₹99,84 | ₹90,96 | 107,3K |
| 14 abr. 2025 | ₹95,02 | +3,99% | ₹92,10 | ₹97,75 | ₹92,10 | 51,2K |
| 7 abr. 2025 | ₹91,37 | -1,97% | ₹88,05 | ₹99,00 | ₹88,05 | 106,7K |
| 31 mar. 2025 | ₹93,21 | +2,45% | ₹90,21 | ₹97,25 | ₹89,91 | 75,3K |
| 24 mar. 2025 | ₹90,98 | -8,07% | ₹98,00 | ₹103,35 | ₹89,10 | 280,9K |
| 17 mar. 2025 | ₹98,97 | +3,01% | ₹96,08 | ₹101,40 | ₹92,55 | 310,3K |
| 10 mar. 2025 | ₹96,08 | -3,79% | ₹102,00 | ₹102,57 | ₹94,15 | 191,2K |
| 3 mar. 2025 | ₹99,86 | +4,98% | ₹94,35 | ₹103,02 | ₹87,81 | 267,8K |
| 24 feb. 2025 | ₹95,12 | -3,62% | ₹97,14 | ₹101,97 | ₹94,11 | 140,9K |
| 17 feb. 2025 | ₹98,69 | -4,18% | ₹98,10 | ₹101,85 | ₹87,66 | 526,8K |
| 10 feb. 2025 | ₹102,99 | -12,31% | ₹116,78 | ₹120,01 | ₹99,99 | 404,5K |
| 3 feb. 2025 | ₹117,45 | +10,61% | ₹106,95 | ₹122,00 | ₹104,01 | 133,8K |
| 27 ene. 2025 | ₹106,18 | -9,12% | ₹117,00 | ₹117,00 | ₹104,00 | 179,1K |
| 20 ene. 2025 | ₹116,84 | +2,27% | ₹114,25 | ₹122,00 | ₹105,62 | 155,0K |
| 13 ene. 2025 | ₹114,25 | +1,93% | ₹106,00 | ₹116,80 | ₹101,87 | 173,3K |
| 6 ene. 2025 | ₹112,09 | -13,24% | ₹129,00 | ₹131,14 | ₹111,50 | 184,9K |
| 30 dic. 2024 | ₹129,19 | +3,01% | ₹126,14 | ₹140,50 | ₹124,15 | 274,1K |
| 23 dic. 2024 | ₹125,42 | -5,90% | ₹139,99 | ₹140,00 | ₹124,11 | 156,3K |
| 16 dic. 2024 | ₹133,28 | -4,42% | ₹146,01 | ₹150,00 | ₹131,00 | 270,7K |
| 9 dic. 2024 | ₹139,44 | +4,98% | ₹136,80 | ₹154,90 | ₹133,00 | 265,2K |
| 2 dic. 2024 | ₹132,83 | +2,98% | ₹128,10 | ₹135,00 | ₹124,50 | 48,0K |
| 25 nov. 2024 | ₹128,99 | +1,90% | ₹132,89 | ₹133,85 | ₹122,30 | 54,5K |
| 18 nov. 2024 | ₹126,58 | -3,66% | ₹128,76 | ₹128,80 | ₹123,65 | 53,5K |
| 11 nov. 2024 | ₹131,39 | -5,89% | ₹136,82 | ₹137,30 | ₹131,39 | 30,4K |
| 4 nov. 2024 | ₹139,62 | +1,91% | ₹139,74 | ₹145,38 | ₹137,00 | 80,1K |
| 28 oct. 2024 | ₹137,00 | -1,13% | ₹140,00 | ₹141,34 | ₹137,00 | 91,4K |
| 21 oct. 2024 | ₹138,57 | -8,26% | ₹150,25 | ₹151,00 | ₹138,57 | 82,7K |
| 14 oct. 2024 | ₹151,05 | -5,31% | ₹156,32 | ₹157,00 | ₹151,05 | 462,9K |
| 7 oct. 2024 | ₹159,52 | +21,55% | ₹134,00 | ₹159,94 | ₹124,67 | 723,1K |
| 30 sept. 2024 | ₹131,24 | -3,66% | ₹136,50 | ₹138,99 | ₹128,15 | 69,8K |
| 23 sept. 2024 | ₹136,22 | -2,32% | ₹139,45 | ₹143,45 | ₹133,40 | 119,0K |
| 16 sept. 2024 | ₹139,45 | -4,19% | ₹149,00 | ₹149,90 | ₹134,00 | 144,4K |
| 9 sept. 2024 | ₹145,55 | +0,71% | ₹144,52 | ₹146,97 | ₹140,00 | 200,1K |
| 2 sept. 2024 | ₹144,52 | +0,67% | ₹146,90 | ₹148,44 | ₹135,61 | 211,1K |
| 26 ago. 2024 | ₹143,56 | +0,32% | ₹145,00 | ₹149,00 | ₹139,00 | 179,5K |
| 19 ago. 2024 | ₹143,10 | +1,34% | ₹142,00 | ₹148,80 | ₹139,00 | 137,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹141,08 | +11,83% | ₹120,30 | ₹141,08 | ₹120,00 | 461,3K |
| 1 sept. 2025 | ₹126,16 | +48,13% | ₹85,40 | ₹149,90 | ₹84,67 | 11,9M |
| 1 ago. 2025 | ₹85,17 | +0,90% | ₹84,00 | ₹85,95 | ₹79,50 | 895,1K |
| 1 jul. 2025 | ₹84,41 | -7,59% | ₹91,79 | ₹95,99 | ₹82,17 | 1,3M |
| 1 jun. 2025 | ₹91,34 | -4,89% | ₹95,50 | ₹106,03 | ₹85,50 | 1,6M |
| 1 may. 2025 | ₹96,04 | +5,46% | ₹91,05 | ₹118,49 | ₹80,50 | 2,4M |
| 1 abr. 2025 | ₹91,07 | +0,10% | ₹90,21 | ₹99,84 | ₹88,05 | 367,0K |
| 1 mar. 2025 | ₹90,98 | -4,35% | ₹94,35 | ₹103,35 | ₹87,81 | 1,1M |
| 1 feb. 2025 | ₹95,12 | -12,75% | ₹109,02 | ₹122,00 | ₹87,66 | 1,2M |
| 1 ene. 2025 | ₹109,02 | -16,14% | ₹133,50 | ₹140,50 | ₹101,87 | 877,2K |
| 1 dic. 2024 | ₹130,01 | +0,79% | ₹128,10 | ₹154,90 | ₹124,11 | 807,2K |
| 1 nov. 2024 | ₹128,99 | -6,19% | ₹137,00 | ₹145,38 | ₹122,30 | 220,9K |
| 1 oct. 2024 | ₹137,50 | +2,28% | ₹134,45 | ₹159,94 | ₹124,67 | 1,4M |
| 1 sept. 2024 | ₹134,44 | -6,35% | ₹146,90 | ₹149,90 | ₹133,40 | 692,7K |
| 1 ago. 2024 | ₹143,56 | -6,52% | ₹152,50 | ₹162,68 | ₹138,61 | 878,9K |
| 1 jul. 2024 | ₹153,57 | +13,61% | ₹135,50 | ₹178,32 | ₹135,50 | 5,4M |
| 1 jun. 2024 | ₹135,17 | +28,55% | ₹111,45 | ₹163,45 | ₹92,60 | 5,1M |
| 1 may. 2024 | ₹105,15 | -15,03% | ₹127,75 | ₹138,85 | ₹104,00 | 2,0M |
| 1 abr. 2024 | ₹123,75 | +8,13% | ₹120,00 | ₹130,00 | ₹113,65 | 479,7K |
| 1 mar. 2024 | ₹114,45 | -11,96% | ₹128,00 | ₹135,95 | ₹103,00 | 1,1M |
| 1 feb. 2024 | ₹130,00 | -5,83% | ₹139,40 | ₹157,80 | ₹123,50 | 4,1M |
| 1 ene. 2024 | ₹138,05 | +35,54% | ₹102,80 | ₹144,00 | ₹98,65 | 12,9M |
| 1 dic. 2023 | ₹101,85 | -8,70% | ₹112,60 | ₹114,30 | ₹96,75 | 5,0M |
| 1 nov. 2023 | ₹111,55 | +39,35% | ₹80,05 | ₹129,25 | ₹77,80 | 17,0M |
| 1 oct. 2023 | ₹80,05 | -1,23% | ₹81,05 | ₹84,00 | ₹73,70 | 2,4M |
| 1 sept. 2023 | ₹81,05 | +2,66% | ₹79,45 | ₹88,60 | ₹75,30 | 3,6M |
| 1 ago. 2023 | ₹78,95 | -3,54% | ₹82,65 | ₹90,90 | ₹77,40 | 4,1M |
| 1 jul. 2023 | ₹81,85 | +9,65% | ₹75,40 | ₹87,70 | ₹70,40 | 3,7M |
| 1 jun. 2023 | ₹74,65 | +17,37% | ₹63,90 | ₹81,65 | ₹62,00 | 4,3M |
| 1 may. 2023 | ₹63,60 | -0,86% | ₹65,30 | ₹74,75 | ₹63,00 | 1,4M |
| 1 abr. 2023 | ₹64,15 | +10,89% | ₹58,00 | ₹67,80 | ₹58,00 | 617,4K |
| 1 mar. 2023 | ₹57,85 | -9,89% | ₹64,00 | ₹69,00 | ₹53,10 | 784,2K |
| 1 feb. 2023 | ₹64,20 | -8,55% | ₹71,05 | ₹79,00 | ₹62,90 | 1,9M |
| 1 ene. 2023 | ₹70,20 | +2,11% | ₹69,90 | ₹74,30 | ₹68,20 | 769,1K |
| 1 dic. 2022 | ₹68,75 | -4,11% | ₹72,60 | ₹75,80 | ₹65,10 | 1,1M |
| 1 nov. 2022 | ₹71,70 | -1,10% | ₹73,10 | ₹77,00 | ₹69,00 | 1,1M |
| 1 oct. 2022 | ₹72,50 | +3,72% | ₹70,40 | ₹78,90 | ₹68,00 | 926,1K |
| 1 sept. 2022 | ₹69,90 | +6,80% | ₹66,75 | ₹95,00 | ₹61,25 | 7,9M |
| 1 ago. 2022 | ₹65,45 | -7,23% | ₹69,55 | ₹72,85 | ₹63,10 | 1,0M |
| 1 jul. 2022 | ₹70,55 | +2,32% | ₹69,85 | ₹77,45 | ₹66,80 | 878,1K |
| 1 jun. 2022 | ₹68,95 | -9,28% | ₹78,20 | ₹79,80 | ₹57,30 | 1,1M |
| 1 may. 2022 | ₹76,00 | -7,54% | ₹81,90 | ₹84,15 | ₹65,50 | 1,8M |
| 1 abr. 2022 | ₹82,20 | -1,32% | ₹84,50 | ₹91,40 | ₹78,10 | 1,9M |
| 1 mar. 2022 | ₹83,30 | +12,87% | ₹71,05 | ₹93,60 | ₹69,00 | 3,0M |
| 1 feb. 2022 | ₹73,80 | -20,82% | ₹94,00 | ₹100,95 | ₹63,40 | 3,6M |
| 1 ene. 2022 | ₹93,20 | +5,13% | ₹89,50 | ₹116,40 | ₹82,45 | 11,2M |
| 1 dic. 2021 | ₹88,65 | +43,45% | ₹62,95 | ₹100,85 | ₹61,15 | 5,9M |
| 1 nov. 2021 | ₹61,80 | -8,85% | ₹71,15 | ₹78,00 | ₹60,10 | 1,1M |
| 1 oct. 2021 | ₹67,80 | +5,03% | ₹63,90 | ₹84,50 | ₹62,20 | 1,6M |
| 1 sept. 2021 | ₹64,55 | -14,11% | ₹74,55 | ₹78,25 | ₹64,00 | 1,2M |
| 1 ago. 2021 | ₹75,15 | -30,96% | ₹108,00 | ₹112,30 | ₹70,00 | 3,3M |
| 1 jul. 2021 | ₹108,85 | +54,73% | ₹70,75 | ₹120,25 | ₹66,85 | 5,1M |
| 1 jun. 2021 | ₹70,35 | +10,87% | ₹67,30 | ₹84,85 | ₹60,75 | 5,5M |
| 1 may. 2021 | ₹63,45 | +44,86% | ₹45,20 | ₹64,80 | ₹42,05 | 5,1M |
| 1 abr. 2021 | ₹43,80 | +37,95% | ₹33,15 | ₹47,80 | ₹31,05 | 1,9M |
| 1 mar. 2021 | ₹31,75 | -9,42% | ₹36,90 | ₹37,65 | ₹31,20 | 543,6K |
| 1 feb. 2021 | ₹35,05 | -10,81% | ₹39,50 | ₹43,00 | ₹34,10 | 1,3M |
| 1 ene. 2021 | ₹39,30 | -13,53% | ₹45,45 | ₹47,00 | ₹38,05 | 1,0M |
| 1 dic. 2020 | ₹45,45 | +37,52% | ₹33,95 | ₹47,90 | ₹32,80 | 2,5M |
| 1 nov. 2020 | ₹33,05 | -1,05% | ₹33,40 | ₹34,90 | ₹32,10 | 371,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹141,08 | +8,51% | ₹133,50 | ₹149,90 | ₹79,50 | 22,0M |
| 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 |
Cómo se Comportó Intense Technologies Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Intense Technologies VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Intense Technologies | -11,56 % | 98,56 % | 317,40 % | -15,92 % | -15,92 % | -15,92 % | |
| Oracle Financial | -20,48 % | 211,79 % | 180,97 % | 134,29 % | 289,85 % | 904,32 % | |
| One | 69,07 % | 79,74 % | -21,52 % | -21,52 % | -21,52 % | -21,52 % | |
| Zaggle Prepaid Ocean | -17,45 % | 118,25 % | 118,25 % | 118,25 % | 118,25 % | 118,25 % | |
| One Mobikwik Systems | -43,37 % | -43,37 % | -43,37 % | -43,37 % | -43,37 % | -43,37 % | |
| Veefin Solutions | -40,90 % | 302,44 % | 302,44 % | 302,44 % | 302,44 % | 302,44 % | |
| NIFTY 50 | Market | 0,33 % | 45,74 % | 112,93 % | 204,03 % | 313,12 % | 417,74 % | |
| Nifty IT | Sector | -16,78 % | 26,04 % | 63,58 % | 210,75 % | 423,50 % | 665,28 % |
Calcule sus Rendimientos de Inversión en Intense Technologies
Análisis de Rendimiento de Inversión a Largo Plazo
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 ₹847,85 today, representing a negative return of -15,21 %. This translates to an annualized return (CAGR) of -1,91 %. During this period, Intense Technologies paid out ₹3,70 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 8 Años 6 Meses (Mar 2017 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹847,85
Rendimiento Total
-15,21 %
Rendimiento Anual (TCAC)
-1,91 %
Dividendos Totales
₹22,05
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Intense Technologies (INTENTECH) durante los últimos 12 meses?
Durante los últimos 12 meses, Intense Technologies ha entregado un rendimiento total de -11,6%.
- Máximo de 52 semanas alcanzó 159,94 INR el October 11, 2024.
- Mínimo de 52 semanas tocó 79,50 INR el August 19, 2025.
- Precio Actual cotizando a 138,57 INR al October 11, 2025.
- ¿Cuál es el rendimiento total de la acción de Intense Technologies (INTENTECH) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Intense Technologies (intentech) habría crecido a aproximadamente 41 740,00 INR al October 11, 2025, representando un rendimiento total de 317,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 33,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Intense Technologies con el sector Technology?
Intense Technologies (intentech) ha entregado un rendimiento anualizado de -1,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Intense Technologies habría crecido a 8 408,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Intense Technologies?
Intense Technologies (intentech) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 317,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Intense Technologies ha logrado históricamente?
Intense Technologies (intentech) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+98,6%), 5 years (+317,4%)
Rendimientos negativos: 12 months (-11,6%), 10 years (-15,9%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.