Stock listing
NSE:INTENTECH Intense Technologies Limited Share Price
Home listing (NSE) of Intense Technologies Limited
Follow Intense Technologies Limited into a list and get an email when it puts out news.
Share price · NSE:INTENTECH
₹80.20 INR -1.38 (-1.7%)
Close on Oct 30, 2026
- Day range
- ₹80.00 – ₹83.18 INROct 30, 2026
- Volume
- 7,174 sharesOct 30, 2026
- Market cap
- ₹1.87B INRAt the close on Oct 30, 2026 · price × 23.36M shares outstanding
- 52-week range
- ₹66.30 – ₹142.80 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹2.23M INRMedian day 18,074 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:INTENTECH · Home | ₹80.20 INR | -1.38 (-1.7%) | 7,174 | ₹81.58 | ₹83.18 | ₹80.00 | ₹81.58 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:INTENTECH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹80.20 | -1.38 | -1.7% | ₹81.58 | ₹83.18 | ₹80.00 | 7,174 | |
| ₹81.58 | -0.38 | -0.5% | ₹81.96 | ₹85.02 | ₹80.54 | 13,513 | |
| ₹81.96 | -1.79 | -2.1% | ₹83.76 | ₹86.54 | ₹81.30 | 23,034 | |
| ₹83.75 | -1.93 | -2.3% | ₹87.00 | ₹87.80 | ₹83.54 | 31,769 | |
| ₹85.68 | +3.60 | +4.4% | ₹82.50 | ₹86.00 | ₹80.70 | 22,542 | |
| ₹82.08 | -3.81 | -4.4% | ₹85.88 | ₹85.88 | ₹80.30 | 30,521 | |
| ₹85.89 | -1.27 | -1.5% | ₹85.00 | ₹88.00 | ₹84.10 | 18,027 | |
| ₹87.16 | +0.42 | +0.5% | ₹86.74 | ₹87.90 | ₹82.75 | 76,584 | |
| ₹86.74 | +1.43 | +1.7% | ₹84.25 | ₹87.00 | ₹84.25 | 9,559 | |
| ₹85.31 | +3.04 | +3.7% | ₹83.68 | ₹88.99 | ₹81.36 | 50,780 | |
| ₹82.27 | +0.06 | +0.1% | ₹81.00 | ₹83.00 | ₹81.00 | 15,670 | |
| ₹82.21 | +3.66 | +4.7% | ₹79.90 | ₹82.40 | ₹78.50 | 45,927 | |
| ₹78.55 | -0.34 | -0.4% | ₹79.69 | ₹80.00 | ₹78.05 | 9,232 | |
| ₹78.89 | -0.86 | -1.1% | ₹81.29 | ₹81.29 | ₹78.05 | 21,619 | |
| ₹79.75 | -2.69 | -3.3% | ₹80.55 | ₹82.00 | ₹79.11 | 8,936 | |
| ₹82.44 | +1.52 | +1.9% | ₹82.49 | ₹84.14 | ₹79.29 | 14,822 | |
| ₹80.92 | -3.18 | -3.8% | ₹80.60 | ₹83.05 | ₹78.51 | 77,560 | |
| ₹84.10 | +3.52 | +4.4% | ₹80.18 | ₹84.50 | ₹80.18 | 94,403 | |
| ₹80.58 | -1.40 | -1.7% | ₹81.56 | ₹81.56 | ₹80.00 | 19,297 | |
| ₹81.98 | 0.00 | 0.0% | ₹81.98 | ₹81.98 | ₹81.98 | 0 | |
| ₹81.98 | -2.48 | -2.9% | ₹84.21 | ₹84.46 | ₹81.25 | 19,209 | |
| ₹84.46 | +1.83 | +2.2% | ₹81.60 | ₹86.50 | ₹81.60 | 18,698 | |
| ₹82.63 | -0.42 | -0.5% | ₹81.25 | ₹82.98 | ₹81.25 | 4,813 | |
| ₹83.05 | -2.02 | -2.4% | ₹86.87 | ₹86.87 | ₹82.90 | 15,669 | |
| ₹85.07 | +2.21 | +2.7% | ₹84.40 | ₹86.00 | ₹81.25 | 26,803 | |
| ₹82.86 | -0.83 | -1.0% | ₹83.69 | ₹85.40 | ₹80.80 | 21,951 | |
| ₹83.69 | +2.34 | +2.9% | ₹82.00 | ₹84.50 | ₹79.15 | 26,912 | |
| ₹81.35 | +0.09 | +0.1% | ₹81.00 | ₹85.88 | ₹79.00 | 38,938 | |
| ₹81.26 | +3.12 | +4.0% | ₹79.94 | ₹82.40 | ₹76.10 | 29,981 | |
| ₹78.14 | +0.69 | +0.9% | ₹77.46 | ₹80.00 | ₹76.92 | 11,763 | |
| ₹77.45 | +1.02 | +1.3% | ₹76.10 | ₹77.80 | ₹76.10 | 9,506 | |
| ₹76.43 | -1.33 | -1.7% | ₹78.00 | ₹78.00 | ₹76.00 | 10,622 | |
| ₹77.76 | -0.77 | -1.0% | ₹78.00 | ₹80.28 | ₹77.01 | 8,255 | |
| ₹78.53 | 0.00 | 0.0% | ₹78.53 | ₹78.53 | ₹78.53 | 0 | |
| ₹78.53 | -0.59 | -0.7% | ₹78.50 | ₹80.50 | ₹76.49 | 15,643 | |
| ₹79.12 | +0.16 | +0.2% | ₹78.50 | ₹81.85 | ₹78.50 | 16,617 | |
| ₹78.96 | -0.70 | -0.9% | ₹79.20 | ₹80.40 | ₹78.55 | 9,042 | |
| ₹79.66 | -2.59 | -3.1% | ₹80.31 | ₹81.60 | ₹78.25 | 14,588 | |
| ₹82.25 | 0.00 | 0.0% | ₹82.25 | ₹82.25 | ₹82.25 | 0 | |
| ₹82.25 | +2.71 | +3.4% | ₹78.08 | ₹85.50 | ₹78.08 | 42,907 | |
| ₹79.54 | -0.55 | -0.7% | ₹82.68 | ₹82.68 | ₹79.00 | 9,488 | |
| ₹80.09 | -1.11 | -1.4% | ₹82.47 | ₹82.80 | ₹79.00 | 12,426 | |
| ₹81.20 | -0.68 | -0.8% | ₹80.12 | ₹82.49 | ₹80.12 | 11,321 | |
| ₹81.88 | -1.74 | -2.1% | ₹84.85 | ₹84.85 | ₹78.11 | 16,191 | |
| ₹83.62 | +1.57 | +1.9% | ₹82.98 | ₹84.50 | ₹82.02 | 10,882 | |
| ₹82.05 | -0.87 | -1.0% | ₹81.86 | ₹82.98 | ₹81.45 | 8,344 | |
| ₹82.92 | +1.54 | +1.9% | ₹84.80 | ₹84.80 | ₹81.40 | 13,149 | |
| ₹81.38 | +1.14 | +1.4% | ₹81.55 | ₹81.99 | ₹80.00 | 16,320 | |
| ₹80.24 | -4.64 | -5.5% | ₹83.20 | ₹87.00 | ₹79.00 | 63,830 | |
| ₹84.88 | +3.15 | +3.9% | ₹82.13 | ₹90.78 | ₹81.00 | 46,459 | |
| ₹81.73 | +1.51 | +1.9% | ₹80.25 | ₹82.15 | ₹80.25 | 18,244 | |
| ₹80.22 | -0.12 | -0.1% | ₹79.10 | ₹81.29 | ₹79.10 | 21,885 | |
| ₹80.34 | +0.53 | +0.7% | ₹79.00 | ₹82.00 | ₹79.00 | 34,413 | |
| ₹79.81 | -0.53 | -0.7% | ₹81.10 | ₹81.18 | ₹79.50 | 9,392 | |
| ₹80.34 | -0.53 | -0.7% | ₹81.08 | ₹82.45 | ₹80.04 | 11,416 | |
| ₹80.87 | -0.57 | -0.7% | ₹82.58 | ₹82.66 | ₹80.05 | 17,200 | |
| ₹81.44 | -1.37 | -1.7% | ₹84.00 | ₹84.00 | ₹81.00 | 9,550 | |
| ₹82.81 | +2.86 | +3.6% | ₹83.00 | ₹84.90 | ₹80.74 | 72,391 | |
| ₹79.95 | -3.44 | -4.1% | ₹85.06 | ₹85.06 | ₹79.10 | 31,584 | |
| ₹83.39 | +0.40 | +0.5% | ₹84.25 | ₹88.00 | ₹81.00 | 57,326 | |
| ₹82.99 | -2.24 | -2.6% | ₹87.30 | ₹87.30 | ₹82.25 | 18,120 | |
| ₹85.23 | +3.59 | +4.4% | ₹81.64 | ₹88.99 | ₹81.64 | 54,228 | |
| ₹81.64 | -1.43 | -1.7% | ₹83.07 | ₹86.39 | ₹79.71 | 59,394 | |
| ₹83.07 | -0.25 | -0.3% | ₹82.50 | ₹85.87 | ₹82.50 | 25,387 | |
| ₹83.32 | -1.38 | -1.6% | ₹85.04 | ₹86.46 | ₹82.50 | 71,971 | |
| ₹84.70 | -4.01 | -4.5% | ₹89.90 | ₹90.00 | ₹83.05 | 127,903 |
- Ticker
- NSE:INTENTECH
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Aug 7, 2026
Intense Technologies Limited Press Release Aug 07 2026
Latest news
Intense Technologies Limited Press Release Aug 07 2026
Aug 7, 2026
Closed ₹79.95 (-4.1%) on Aug 10, 2026
Intense Technologies Limited Press Release Jun 19 2026
Jun 19, 2026
Closed ₹101.41 (-0.2%) on Jun 19, 2026
Press Release May 29 2026
May 29, 2026
Closed ₹94.17 (-2.1%) on Jun 1, 2026
Press Release Jan 13 2026
Jan 13, 2026
Closed ₹116.86 (+1.9%) on Jan 14, 2026
Decks
Q1 FY2026 Earnings Presentation
Earnings · 20 slides · Aug 14, 2025
Q4 FY25 Earnings Presentation
Earnings · 23 slides · May 19, 2025
Q3 FY2025 Earnings Presentation
Earnings · 20 slides · Feb 13, 2025
Q2 FY25 Earnings Presentation
Earnings · 22 slides · Nov 6, 2024
Intense Technologies Limited on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 4 in the last 12 months · 27 in all · newest Aug 7, 2026 · oldest 2016
- Decks
- 10 decks · latest Aug 14, 2025
Where Intense Technologies Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:INTENTECH · Home listing · This page | NSE | India | INR |
| BSE:INTENTECH | BSE | India | INR |
Log in to ask 6ix AI your own questions about Intense Technologies Limited.