Intense Technologies share price history

NSE: INTENTECHBSE: 532326IT - ServicesSmall Cap

Intense Technologies Limited · Face value ₹2 · Listed May 2000 on BSE, Mar 2017 on NSE

₹81.96₹1.79 (2.14%)BSE ₹82.81

Share price at the NSE close on 28 Oct 2026. Previous close ₹83.75.

28 Oct: open ₹83.76, high ₹86.54, low ₹81.30

52-week range of traded prices to 28 Oct 2026

₹66.30Low, 30 Mar 2026₹142.80High, 17 Nov 2025

Market cap: ₹194 Cr2,278th largest listed
P/E: Lossover the last 12 months
P/B: 1.55
Dividend yield: Nonein the last 12 months
ROE: −12.0%
ROE without one-offs: 11.7%
ROCE: 3.8%
Debt to equity: 0.00
Volume, NSE: 23,03468.5% delivered

Intense Technologies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Intense Technologies' share price is on record from 13 Jun 2013, when it closed at ₹2.15, to 28 Oct 2026. Its highest close was ₹240.30 on 9 Feb 2017 and its lowest ₹2.15 on 13 Jun 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 13 Jun 2013 are not shown: on 13 Jun 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	81.96	−27.6%	118.46	70.12	118.87	124.75	66.30	1,34,90,336
2025	113.28	−12.9%	141.08	79.93	133.50	149.90	79.50	2,71,20,955
2024	130.01	+27.6%	175.38	96.40	102.80	178.32	92.60	3,55,85,967
2023	101.85	+48.1%	122.85	53.70	69.90	129.25	53.10	4,58,91,304
2022	68.75	−22.4%	106.10	57.55	89.50	116.40	57.30	3,55,36,711
2021	88.65	+95.0%	114.55	31.55	45.45	120.25	31.05	3,34,96,487
2020	45.45	+74.8%	50.10	10.80	25.90	52.25	10.15	91,92,757
2019	26.00	−34.8%	43.90	22.90	39.50	45.50	22.05	40,14,341
2018	39.85	−67.9%	122.25	36.30	122.90	123.50	34.90	54,28,072
2017BSE close	124.15	−18.2%	240.30	79.05	166.95	248.70	74.80	2,48,05,934
2016BSE close	151.80	+335.0%	151.80	31.10	35.75	154.50	29.45	1,48,10,734
2015BSE close	34.90	−47.8%	80.00	32.95	66.30	84.85	30.40	47,01,776
2014BSE close	66.90	+349.3%	66.90	15.63	15.63	71.50	15.55	94,97,501
2013BSE close	14.89	–	14.89	2.15	2.05	14.89	2.05	13,43,590

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 13 Jun 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	81.96	−3.0%	84.21	88.99	78.05	5,89,491
Sep 2026	84.46	+3.2%	80.12	86.87	76.00	3,63,028
Aug 2026	81.88	−1.7%	82.50	90.78	78.11	6,15,705
Jul 2026	83.32	−15.7%	98.05	103.44	82.50	10,84,424
Jun 2026	98.88	+2.8%	87.50	110.70	87.50	13,11,970
May 2026	96.21	−0.8%	95.60	113.42	95.26	14,11,893
Apr 2026	96.98	+38.3%	74.80	113.35	73.27	12,77,903
Mar 2026	70.12	−30.9%	98.50	102.83	66.30	11,94,728
Feb 2026	101.48	−9.9%	112.58	119.02	93.86	14,46,053
Jan 2026	112.58	−0.6%	118.87	124.75	97.06	41,95,141
Dec 2025	113.28	−13.6%	130.99	133.00	111.22	8,41,594
Nov 2025	131.15	+6.9%	124.00	142.80	110.60	27,58,649
Oct 2025	122.70	−2.7%	120.30	145.00	120.00	20,03,423
Sep 2025	126.16	+48.1%	85.40	149.90	84.67	1,18,77,609
Aug 2025	85.17	+0.9%	84.00	85.95	79.50	8,95,119
Jul 2025	84.41	−7.6%	91.79	95.99	82.17	13,16,391
Jun 2025	91.34	−4.9%	95.50	106.03	85.50	15,52,838
May 2025	96.04	+5.5%	91.05	118.49	80.50	23,55,848
Apr 2025	91.07	+0.1%	90.21	99.84	88.05	3,66,953
Mar 2025	90.98	−4.4%	94.35	103.35	87.81	10,46,975
Feb 2025	95.12	−12.7%	109.02	122.00	87.66	12,28,382
Jan 2025	109.02	−16.1%	133.50	140.50	101.87	8,77,174
Dec 2024	130.01	+0.8%	128.10	154.90	124.11	8,07,195
Nov 2024	128.99	−6.2%	137.00	145.38	122.30	2,20,921
Oct 2024	137.50	+2.3%	134.45	159.94	124.67	14,09,432
Sep 2024	134.44	−6.4%	146.90	149.90	133.40	6,92,675
Aug 2024	143.56	−6.5%	152.50	162.68	138.61	8,78,907
Jul 2024	153.57	+13.6%	135.50	178.32	135.50	53,54,942
Jun 2024	135.17	+28.5%	111.45	163.45	92.60	50,53,430
May 2024	105.15	−15.0%	127.75	138.85	104.00	19,77,634
Apr 2024	123.75	+8.1%	120.00	130.00	113.65	4,79,676
Mar 2024	114.45	−12.0%	128.00	135.95	103.00	11,53,460
Feb 2024	130.00	−5.8%	139.40	157.80	123.50	40,70,214
Jan 2024	138.05	+35.5%	102.80	144.00	98.65	1,34,87,481
Dec 2023	101.85	−8.7%	112.60	114.30	96.75	50,25,709
Nov 2023	111.55	+39.4%	80.05	129.25	77.80	1,73,24,448
Oct 2023	80.05	−1.2%	81.05	84.00	73.70	23,77,194
Sep 2023	81.05	+2.7%	79.45	88.60	75.30	36,18,638
Aug 2023	78.95	−3.5%	82.65	90.90	77.40	40,62,741
Jul 2023	81.85	+9.6%	75.40	87.70	70.40	37,11,354
Jun 2023	74.65	+17.4%	63.90	81.65	62.00	43,48,467
May 2023	63.60	−0.9%	65.30	74.75	63.00	13,91,131
Apr 2023	64.15	+10.9%	58.00	67.80	58.00	6,17,379
Mar 2023	57.85	−9.9%	64.00	69.00	53.10	7,84,174
Feb 2023	64.20	−8.5%	71.05	79.00	62.90	18,60,930
Jan 2023	70.20	+2.1%	69.90	74.30	68.20	7,69,139
Dec 2022	68.75	−4.1%	72.60	75.80	65.10	11,08,582
Nov 2022	71.70	−1.1%	73.10	77.00	69.00	10,62,193
Oct 2022	72.50	+3.7%	70.40	78.90	68.00	9,26,103
Sep 2022	69.90	+6.8%	66.75	95.00	61.25	79,03,234
Aug 2022	65.45	−7.2%	69.55	72.85	63.10	10,22,208
Jul 2022	70.55	+2.3%	69.85	77.45	66.80	8,78,055
Jun 2022	68.95	−9.3%	78.20	79.80	57.30	10,88,170
May 2022	76.00	−7.5%	81.90	84.15	65.50	18,41,391
Apr 2022	82.20	−1.3%	84.50	91.40	78.10	18,98,370
Mar 2022	83.30	+12.9%	71.05	93.60	69.00	29,91,724
Feb 2022	73.80	−20.8%	94.00	100.95	63.40	35,85,591
Jan 2022	93.20	+5.1%	89.50	116.40	82.45	1,12,31,090
Dec 2021	88.65	+43.4%	62.95	100.85	61.15	58,51,874
Nov 2021	61.80	−8.8%	71.15	78.00	60.10	10,85,014
Oct 2021	67.80	+5.0%	63.90	84.50	62.20	15,95,748
Sep 2021	64.55	−14.1%	74.55	78.25	64.00	12,20,068
Aug 2021	75.15	−31.0%	108.00	112.30	70.00	33,07,863
Jul 2021	108.85	+54.7%	70.75	120.25	66.85	50,98,089
Jun 2021	70.35	+10.9%	67.30	84.85	60.75	54,92,042
May 2021	63.45	+44.9%	45.20	64.80	42.05	51,17,015
Apr 2021	43.80	+38.0%	33.15	47.80	31.05	18,61,928
Mar 2021	31.75	−9.4%	36.90	37.65	31.20	5,43,634
Feb 2021	35.05	−10.8%	39.50	43.00	34.10	12,79,022
Jan 2021	39.30	−13.5%	45.45	47.00	38.05	10,44,190
Dec 2020	45.45	+37.5%	33.95	47.90	32.80	24,81,349
Nov 2020	33.05	−1.0%	33.40	34.90	32.10	3,71,488
Oct 2020	33.40	+0.6%	34.80	36.00	32.15	2,89,773
Sep 2020	33.20	−13.4%	36.65	39.40	27.95	4,67,175
Aug 2020	38.35	−4.6%	40.35	52.25	38.10	12,11,562
Jul 2020	40.20	+64.8%	25.85	40.25	24.10	11,47,580
Jun 2020	24.40	+51.1%	16.55	28.50	16.00	11,45,457
May 2020	16.15	−14.6%	18.00	19.45	15.85	1,57,789
Apr 2020	18.90	+31.3%	14.05	21.60	12.80	2,19,358
Mar 2020	14.40	−17.7%	17.25	21.95	10.15	8,49,303
Feb 2020	17.50	−32.8%	27.90	28.00	16.70	6,11,052
Jan 2020	26.05	+0.2%	25.90	33.85	25.55	2,40,871
Dec 2019	26.00	−10.3%	30.00	30.00	24.45	1,99,391
Nov 2019	29.00	−9.4%	32.00	33.70	27.30	1,15,734
Oct 2019	32.00	−9.9%	34.15	35.95	26.35	1,85,456
Sep 2019	35.50	+44.0%	26.40	38.50	22.70	4,33,218
Aug 2019	24.65	−0.8%	25.00	27.45	22.05	6,27,734
Jul 2019	24.85	−4.4%	26.00	30.20	24.50	5,31,351
Jun 2019	26.00	−27.9%	36.00	37.45	25.30	4,19,467
May 2019	36.05	−4.8%	38.00	43.60	35.10	3,52,665
Apr 2019	37.85	+0.8%	38.55	41.75	37.15	2,18,295
Mar 2019	37.55	−11.6%	42.85	44.90	36.00	4,41,331
Feb 2019	42.50	+3.9%	42.40	45.50	33.65	2,36,754
Jan 2019	40.90	+2.6%	39.50	44.45	36.25	2,52,945
Dec 2018	39.85	+9.8%	36.00	46.50	36.00	2,03,644
Nov 2018	36.30	−14.8%	43.70	45.95	35.35	1,96,837
Oct 2018	42.60	−2.6%	43.75	46.05	34.90	4,14,683
Sep 2018	43.75	−27.0%	60.70	60.70	43.55	3,06,088
Aug 2018	59.95	+9.0%	56.85	74.70	54.00	4,05,452
Jul 2018	55.00	−8.6%	58.55	63.90	52.90	3,26,076
Jun 2018	60.20	−22.4%	80.70	80.75	56.50	2,16,438
May 2018	77.60	+8.1%	71.10	77.60	62.75	3,77,023
Apr 2018	71.80	−11.0%	84.70	90.00	70.50	3,83,620
Mar 2018	80.70	+5.2%	76.60	82.35	69.50	11,76,399
Feb 2018	76.70	−19.9%	95.10	98.80	75.00	4,52,500
Jan 2018	95.80	−22.8%	122.90	123.50	91.90	9,69,312
Dec 2017	124.15	+40.9%	89.75	127.00	75.50	31,13,778
Nov 2017	88.10	+8.6%	81.40	93.75	78.75	15,34,011
Oct 2017	81.10	+0.2%	84.00	87.75	79.00	10,94,192
Sep 2017	80.90	−7.1%	86.05	105.50	79.00	21,55,643
Aug 2017	87.10	−21.2%	110.05	112.40	74.80	16,22,443
Jul 2017	110.50	−8.0%	122.50	133.00	106.80	14,85,188
Jun 2017	120.15	+14.4%	96.15	143.75	96.15	13,43,286
May 2017	105.00	−19.7%	130.50	145.00	105.00	12,86,419
Apr 2017	130.70	−15.8%	152.50	163.05	128.00	15,93,611
Mar 2017BSE close	155.30	−12.2%	180.00	189.00	152.00	22,48,172
Feb 2017BSE close	176.85	−10.4%	207.15	248.70	166.50	39,24,667
Jan 2017BSE close	197.30	+30.0%	166.95	197.30	160.00	34,04,524
Dec 2016BSE close	151.80	+60.0%	95.00	154.50	89.15	50,33,329
Nov 2016BSE close	94.90	+5.5%	89.90	97.70	75.05	21,69,240
Oct 2016BSE close	89.95	+59.2%	56.40	90.40	56.40	15,77,546
Sep 2016BSE close	56.50	−8.6%	63.55	74.15	53.10	6,27,086
Aug 2016BSE close	61.80	−16.1%	74.20	76.80	57.85	5,47,402
Jul 2016BSE close	73.65	+30.7%	59.00	83.90	52.00	21,35,906
Jun 2016BSE close	56.35	+9.1%	46.50	60.60	46.00	6,47,414
May 2016BSE close	51.65	+34.2%	38.10	63.00	37.30	3,51,850
Apr 2016BSE close	38.50	−1.7%	39.20	42.95	36.15	71,906
Mar 2016BSE close	39.15	−2.1%	40.10	45.80	37.05	4,18,968
Feb 2016BSE close	40.00	+14.4%	39.90	50.40	34.40	8,90,493
Jan 2016BSE close	34.95	+0.1%	35.75	37.50	29.45	3,39,594
Dec 2015BSE close	34.90	+5.9%	32.20	43.00	30.40	1,05,866
Nov 2015BSE close	32.95	−28.4%	44.20	45.50	32.00	92,678
Oct 2015BSE close	46.05	+3.3%	45.00	51.40	38.95	2,04,690
Sep 2015BSE close	44.60	−3.6%	46.05	49.15	41.25	1,07,052
Aug 2015BSE close	46.25	−24.2%	60.00	69.90	41.05	7,20,459
Jul 2015BSE close	61.00	−2.8%	62.50	66.00	52.00	3,62,037
Jun 2015BSE close	62.75	−10.2%	68.10	70.00	60.10	2,65,876
May 2015BSE close	69.85	+3.0%	67.20	74.50	62.00	1,50,661
Apr 2015BSE close	67.80	−3.8%	71.90	84.85	63.00	4,72,423
Mar 2015BSE close	70.45	+17.0%	57.25	76.00	55.00	8,78,763
Feb 2015BSE close	60.20	−10.3%	69.50	79.00	46.25	7,92,776
Jan 2015BSE close	67.15	+0.4%	66.30	75.75	57.00	5,48,495
Dec 2014BSE close	66.90	+18.6%	62.20	67.90	46.05	4,84,534
Nov 2014BSE close	56.40	+14.5%	48.00	62.75	46.55	7,42,045
Oct 2014BSE close	49.25	−14.6%	59.45	59.45	40.05	4,68,038
Sep 2014BSE close	57.65	+0.6%	57.10	62.80	48.55	3,16,109
Aug 2014BSE close	57.30	−4.5%	59.40	71.50	53.70	5,43,087
Jul 2014BSE close	60.00	+32.6%	46.00	68.55	45.50	5,57,264
Jun 2014BSE close	45.25	+8.6%	40.00	45.85	35.25	8,65,544
May 2014BSE close	41.65	+15.4%	35.10	45.50	35.10	11,33,479
Apr 2014BSE close	36.10	−7.3%	39.80	39.80	34.00	3,74,963
Mar 2014BSE close	38.95	+41.1%	26.50	43.10	26.45	13,50,952
Feb 2014BSE close	27.60	−0.6%	26.40	30.65	22.70	8,96,069
Jan 2014BSE close	27.77	+86.5%	15.63	30.64	15.55	17,65,417
Dec 2013BSE close	14.89	+35.2%	12.00	14.89	9.32	1,52,243
Nov 2013BSE close	11.01	+13.2%	10.20	12.20	8.35	1,53,519
Oct 2013BSE close	9.73	−26.3%	12.55	13.11	9.00	1,61,293
Sep 2013BSE close	13.21	+37.5%	9.51	14.15	8.74	2,91,929
Aug 2013BSE close	9.61	+5.8%	9.26	9.79	8.14	2,61,509
Jul 2013BSE close	9.08	+130.5%	4.33	9.62	4.33	2,86,540
Jun 2013BSE close	3.94	–	2.05	3.94	2.05	36,557

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	83.76	86.54	81.30	81.96	83.11	23,034	68.5%
27 Oct 2026	87.00	87.80	83.54	83.75	84.97	31,769	72.2%
26 Oct 2026	82.50	86.00	80.70	85.68	84.40	22,542	84.0%
23 Oct 2026	85.88	85.88	80.30	82.08	82.14	30,521	61.0%
22 Oct 2026	85.00	88.00	84.10	85.89	86.52	18,027	78.6%
21 Oct 2026	86.74	87.90	82.75	87.16	86.19	76,584	83.8%
19 Oct 2026	84.25	87.00	84.25	86.74	85.84	9,559	86.8%
16 Oct 2026	83.68	88.99	81.36	85.31	85.92	50,780	69.0%
15 Oct 2026	81.00	83.00	81.00	82.27	82.53	15,670	88.9%
14 Oct 2026	79.90	82.40	78.50	82.21	81.08	45,927	87.1%
13 Oct 2026	79.69	80.00	78.05	78.55	78.82	9,232	83.2%
12 Oct 2026	81.29	81.29	78.05	78.89	79.55	21,619	65.2%
9 Oct 2026	80.55	82.00	79.11	79.75	80.41	8,936	72.7%
8 Oct 2026	82.49	84.14	79.29	82.44	81.97	14,822	61.4%
7 Oct 2026	80.60	83.05	78.51	80.92	80.31	77,560	62.7%
6 Oct 2026	80.18	84.50	80.18	84.10	81.55	94,403	94.8%
5 Oct 2026	81.56	81.56	80.00	80.58	80.59	19,297	68.7%
1 Oct 2026	84.21	84.46	81.25	81.98	82.63	19,209	89.2%
30 Sep 2026	81.60	86.50	81.60	84.46	84.15	18,698	81.8%
29 Sep 2026	81.25	82.98	81.25	82.63	82.46	4,813	73.8%
28 Sep 2026	86.87	86.87	82.90	83.05	83.24	15,669	82.7%
25 Sep 2026	84.40	86.00	81.25	85.07	84.19	26,803	85.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
13 Jun 2013	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.