Intrasoft Technologies share price history

NSE: ISFTBSE: 533181RetailingSmall Cap

Intrasoft Technologies Limited · Face value ₹10 · Listed Apr 2010

₹109.74₹2.27 (2.11%)BSE ₹111.04

Share price at the NSE close on 29 Oct 2026. Previous close ₹107.47.

29 Oct: open ₹111.00, high ₹112.65, low ₹107.00

52-week range of traded prices to 29 Oct 2026

₹54.05Low, 30 Mar 2026₹114.95High, 23 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹179 Cr2,723rd largest listed
P/E: 13.05
P/B: 0.67
Dividend yield: Nonein the last 12 months
ROE: 5.5%
ROCE: 5.7%
Debt to equity: 0.06
Volume, NSE: 59,892

Intrasoft Technologies share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Intrasoft Technologies' share price is on record from 12 Apr 2010, when it closed at ₹159.10, to 29 Oct 2026. Its highest close was ₹828.65 on 20 Dec 2017 and its lowest ₹20.95 on 31 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	109.74	+18.8%	109.74	55.11	94.00	114.95	54.05	81,20,638
2025	92.38	−39.6%	154.38	83.78	152.00	157.78	83.05	87,15,249
2024	153.01	+26.3%	181.39	109.30	124.00	191.75	107.50	3,54,04,403
2023	121.15	−9.8%	159.60	96.95	132.00	164.95	94.05	96,96,689
2022	134.25	−39.3%	249.35	107.45	222.50	258.80	101.70	68,89,398
2021	221.10	+216.8%	230.10	62.70	68.55	234.45	62.20	2,29,60,529
2020	69.80	+0.4%	96.55	20.95	69.75	101.35	20.60	21,56,129
2019	69.55	−62.4%	188.65	64.25	188.00	194.00	62.00	16,39,260
2018	184.85	−76.2%	781.40	111.95	776.65	810.00	108.00	84,91,516
2017	775.10	+83.4%	828.65	311.65	418.90	854.00	305.00	89,91,480
2016	422.70	+0.5%	556.60	261.60	425.00	584.00	250.00	1,29,15,471
2015	420.60	+610.5%	586.70	62.15	60.00	600.00	59.55	1,36,08,177
2014	59.20	+38.3%	70.90	41.20	41.65	76.25	41.00	64,94,136
2013	42.80	−12.1%	51.95	40.00	50.00	58.85	39.20	2,70,594
2012	48.70	−2.6%	67.40	48.05	51.00	68.40	46.65	3,97,257
2011	50.00	−43.1%	91.55	48.65	88.90	93.75	46.00	18,33,825
2010	87.85	–	159.10	81.75	150.00	167.40	81.25	5,36,92,995

₹ 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. 2010 is from its first session, 12 Apr 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	109.74	+14.5%	93.50	112.65	93.50	6,70,705
Sep 2026	95.86	+1.6%	94.39	114.95	73.40	32,63,601
Aug 2026	94.39	+16.1%	82.50	99.15	75.85	18,82,052
Jul 2026	81.31	+1.5%	79.00	84.50	70.76	3,63,027
Jun 2026	80.07	−5.8%	85.01	87.80	76.83	2,29,906
May 2026	85.01	+12.8%	74.10	87.30	72.15	3,80,181
Apr 2026	75.34	+35.6%	56.99	81.50	55.79	2,85,404
Mar 2026	55.55	−22.0%	68.00	74.95	54.05	4,46,110
Feb 2026	71.22	−16.3%	85.09	92.90	69.00	2,88,295
Jan 2026	85.09	−7.9%	94.00	97.90	84.35	3,11,357
Dec 2025	92.38	−4.3%	97.79	102.00	86.00	5,07,386
Nov 2025	96.51	−2.4%	98.01	99.94	83.05	6,04,166
Oct 2025	98.84	+0.4%	99.50	109.00	96.10	5,58,532
Sep 2025	98.46	−1.6%	101.99	119.07	95.78	11,91,945
Aug 2025	100.08	−1.6%	104.44	108.00	91.61	3,66,420
Jul 2025	101.69	−9.2%	112.59	118.01	100.00	7,29,189
Jun 2025	111.96	−2.0%	112.50	120.99	106.06	7,22,881
May 2025	114.25	+12.8%	103.00	117.99	90.05	8,60,954
Apr 2025	101.28	+10.0%	93.30	112.50	90.15	5,28,701
Mar 2025	92.10	−11.2%	105.00	115.28	90.11	15,28,032
Feb 2025	103.70	−18.4%	126.50	138.80	100.11	4,60,260
Jan 2025	127.13	−16.9%	152.00	157.78	125.11	6,56,783
Dec 2024	153.01	+14.3%	132.56	174.50	132.10	17,37,882
Nov 2024	133.92	−7.6%	149.10	150.99	130.50	2,14,769
Oct 2024	144.86	−6.5%	156.90	160.60	136.75	3,57,484
Sep 2024	154.96	+1.1%	154.00	191.71	147.55	88,64,848
Aug 2024	153.32	+12.1%	138.40	162.00	121.31	56,73,721
Jul 2024	136.73	+9.3%	125.09	144.00	120.60	21,64,954
Jun 2024	125.09	+3.4%	126.95	132.50	110.00	12,76,841
May 2024	121.00	−8.1%	134.40	141.00	117.05	21,78,004
Apr 2024	131.60	+20.3%	110.05	150.10	110.05	24,22,285
Mar 2024	109.35	−30.6%	160.00	163.80	107.50	15,46,234
Feb 2024	157.65	−0.7%	160.00	191.75	153.35	35,72,008
Jan 2024	158.75	+31.0%	124.00	184.80	116.80	53,95,373
Dec 2023	121.15	−0.8%	120.50	132.50	114.55	8,31,370
Nov 2023	122.10	+0.5%	123.00	130.50	119.10	5,43,668
Oct 2023	121.50	−14.7%	142.40	147.00	112.20	8,00,974
Sep 2023	142.40	+11.1%	130.05	154.40	124.85	16,91,316
Aug 2023	128.15	−0.6%	129.25	138.90	112.60	10,53,579
Jul 2023	128.90	−4.6%	136.25	155.00	127.30	7,27,465
Jun 2023	135.15	−0.1%	136.25	159.45	133.70	7,30,179
May 2023	135.25	+2.0%	130.60	149.90	129.60	5,10,118
Apr 2023	132.65	+34.9%	99.00	158.00	97.60	13,75,859
Mar 2023	98.30	−18.1%	120.00	125.90	94.05	7,46,849
Feb 2023	120.00	−14.4%	139.85	142.45	114.25	3,51,694
Jan 2023	140.25	+4.5%	132.00	164.95	128.35	3,33,618
Dec 2022	134.25	+1.6%	133.10	138.00	119.00	2,68,041
Nov 2022	132.10	−10.5%	149.90	149.90	101.70	8,51,324
Oct 2022	147.65	−3.4%	148.00	155.85	140.50	1,66,700
Sep 2022	152.85	−8.7%	169.50	169.50	147.60	3,48,705
Aug 2022	167.40	+1.7%	167.00	185.00	164.40	4,06,732
Jul 2022	164.60	+4.0%	158.10	178.00	156.35	2,27,816
Jun 2022	158.30	−15.5%	187.60	201.50	145.40	4,41,523
May 2022	187.35	+11.6%	163.00	198.00	150.70	4,42,200
Apr 2022	167.85	−11.1%	189.00	204.80	166.00	5,87,678
Mar 2022	188.75	−10.6%	209.45	222.00	170.00	7,81,170
Feb 2022	211.10	+1.1%	206.50	233.35	187.10	9,47,991
Jan 2022	208.75	−5.6%	222.50	258.80	197.00	14,19,518
Dec 2021	221.10	+30.1%	176.70	234.45	163.55	28,30,802
Nov 2021	170.00	+26.1%	138.90	202.10	135.30	30,23,608
Oct 2021	134.85	+7.8%	125.05	157.60	121.55	21,01,810
Sep 2021	125.05	+14.7%	109.00	148.80	106.85	53,61,336
Aug 2021	109.05	−4.4%	114.10	137.00	100.30	20,69,096
Jul 2021	114.10	+4.2%	114.00	124.00	102.80	15,77,749
Jun 2021	109.45	+28.3%	84.05	117.95	80.70	27,17,131
May 2021	85.30	−1.3%	88.25	92.95	78.30	6,57,945
Apr 2021	86.45	+29.9%	67.95	96.60	66.65	14,22,775
Mar 2021	66.55	+1.1%	67.90	75.55	62.20	5,15,018
Feb 2021	65.85	−3.4%	65.20	78.60	62.60	3,00,381
Jan 2021	68.20	−2.3%	68.55	96.85	67.60	3,82,878
Dec 2020	69.80	+13.6%	62.70	71.70	59.50	3,33,954
Nov 2020	61.45	−16.1%	74.95	77.00	60.30	1,88,434
Oct 2020	73.20	−6.8%	78.55	85.25	66.10	95,959
Sep 2020	78.55	−14.4%	87.20	93.90	75.00	1,01,277
Aug 2020	91.75	+35.8%	64.25	101.35	57.60	2,12,846
Jul 2020	67.55	+35.2%	52.40	76.05	49.25	1,50,955
Jun 2020	49.95	−7.9%	51.55	55.95	44.75	1,72,777
May 2020	54.25	+52.4%	37.35	73.55	37.35	1,26,408
Apr 2020	35.60	+69.9%	20.95	35.60	20.60	2,37,564
Mar 2020	20.95	−56.3%	48.00	48.50	20.95	1,85,140
Feb 2020	47.95	−44.4%	86.00	89.50	47.95	1,54,999
Jan 2020	86.20	+23.9%	69.75	91.40	64.30	1,95,816
Dec 2019	69.55	+1.8%	69.95	80.20	62.00	68,609
Nov 2019	68.35	−7.7%	74.00	98.30	65.75	74,044
Oct 2019	74.05	−15.9%	87.80	90.00	66.00	38,094
Sep 2019	88.10	−11.9%	97.05	108.00	81.05	36,188
Aug 2019	100.05	+25.1%	80.00	104.25	65.05	1,27,907
Jul 2019	80.00	−29.8%	111.05	116.90	76.90	6,78,186
Jun 2019	113.95	+2.8%	116.20	130.00	106.00	78,928
May 2019	110.90	−7.8%	115.55	127.95	95.00	98,200
Apr 2019	120.25	−8.1%	130.80	138.90	117.00	42,390
Mar 2019	130.80	+4.4%	130.90	155.90	120.00	1,66,609
Feb 2019	125.25	−11.6%	142.10	150.00	112.55	1,53,643
Jan 2019	141.70	−23.3%	188.00	194.00	141.70	76,462
Dec 2018	184.85	−12.1%	220.80	228.90	172.80	1,84,624
Nov 2018	210.30	+70.6%	126.00	210.30	117.90	3,89,977
Oct 2018	123.30	−37.3%	187.50	192.00	108.00	5,14,247
Sep 2018	196.65	−1.6%	199.85	225.90	159.00	7,55,420
Aug 2018	199.85	−38.1%	319.00	355.15	198.00	16,99,858
Jul 2018	322.65	−8.5%	355.00	356.50	280.00	4,65,172
Jun 2018	352.60	−23.7%	460.00	473.10	283.00	13,64,734
May 2018	462.40	−29.2%	649.70	659.15	455.00	3,71,146
Apr 2018	653.00	−4.8%	697.00	713.00	635.00	3,70,834
Mar 2018	686.00	+4.0%	650.20	749.00	632.45	4,63,200
Feb 2018	659.90	−6.2%	708.70	711.55	551.25	10,57,398
Jan 2018	703.20	−9.3%	776.65	810.00	690.00	8,54,906
Dec 2017	775.10	+11.4%	697.00	854.00	653.70	14,93,324
Nov 2017	695.95	+43.7%	477.15	714.45	477.15	15,88,636
Oct 2017	484.30	−1.0%	499.85	523.00	470.00	4,05,366
Sep 2017	489.00	−7.7%	541.85	541.85	465.00	4,45,423
Aug 2017	529.95	+19.7%	440.15	545.20	352.00	8,00,761
Jul 2017	442.65	+9.1%	405.00	466.40	397.00	8,03,807
Jun 2017	405.55	+13.7%	355.00	423.00	324.90	6,09,979
May 2017	356.70	−9.2%	392.00	396.00	320.00	3,85,216
Apr 2017	392.65	+18.8%	331.10	400.00	331.05	6,16,769
Mar 2017	330.45	−3.1%	342.55	375.00	305.00	6,54,917
Feb 2017	341.15	−11.9%	382.15	405.00	339.20	7,54,730
Jan 2017	387.35	−8.4%	418.90	437.00	370.00	4,32,552
Dec 2016	422.70	−8.1%	460.05	474.00	382.20	2,50,075
Nov 2016	460.05	−11.1%	530.00	584.00	385.25	9,84,131
Oct 2016	517.45	+32.4%	390.85	530.00	385.25	10,98,316
Sep 2016	390.85	−10.1%	437.20	437.65	365.55	8,02,189
Aug 2016	434.65	−11.2%	490.00	504.00	419.10	6,71,377
Jul 2016	489.25	+19.0%	411.00	509.50	410.25	12,97,657
Jun 2016	411.30	+10.3%	378.95	438.40	351.00	20,28,907
May 2016	372.80	−16.6%	442.05	449.90	359.05	11,98,935
Apr 2016	446.85	+17.7%	383.75	493.40	376.55	9,55,151
Mar 2016	379.80	+38.0%	275.00	385.70	270.50	7,88,684
Feb 2016	275.30	−11.2%	312.25	350.00	260.00	16,70,684
Jan 2016	310.10	−26.3%	425.00	486.60	250.00	11,69,365
Dec 2015	420.60	−11.3%	477.00	486.00	382.40	11,59,254
Nov 2015	474.10	−11.2%	534.00	575.00	426.50	8,90,731
Oct 2015	533.95	+22.6%	438.40	573.90	390.00	15,17,456
Sep 2015	435.50	+0.1%	435.00	468.50	400.10	4,55,027
Aug 2015	435.05	−6.2%	466.00	529.00	355.00	10,83,893
Jul 2015	463.75	+28.0%	371.95	600.00	360.40	26,45,743
Jun 2015	362.25	+15.6%	314.00	385.00	280.00	9,28,349
May 2015	313.50	+29.8%	249.85	319.80	215.00	10,67,920
Apr 2015	241.45	−4.1%	259.65	303.35	225.10	4,96,961
Mar 2015	251.65	−7.6%	285.95	308.80	220.00	5,55,178
Feb 2015	272.35	+101.0%	142.25	272.35	129.00	15,42,551
Jan 2015	135.50	+128.9%	60.00	135.50	59.55	12,65,114
Dec 2014	59.20	+32.1%	44.00	61.00	42.60	7,70,282
Nov 2014	44.80	−20.1%	55.10	61.75	44.70	3,58,755
Oct 2014	56.05	+18.4%	47.95	56.05	43.30	8,50,856
Sep 2014	47.35	−0.2%	47.05	76.25	45.05	40,66,218
Aug 2014	47.45	+5.4%	48.00	50.50	44.60	64,801
Jul 2014	45.00	0.0%	44.50	57.10	43.00	1,25,316
Jun 2014	45.00	+0.4%	47.00	53.20	42.45	1,13,927
May 2014	44.80	−0.4%	44.00	49.00	42.00	69,872
Apr 2014	45.00	+7.1%	46.00	46.30	42.00	40,841
Mar 2014	42.00	−10.4%	46.00	47.00	41.00	12,068
Feb 2014	46.90	−3.9%	49.50	49.55	42.25	13,570
Jan 2014	48.80	+14.0%	41.65	49.10	41.00	7,630
Dec 2013	42.80	+2.3%	41.50	45.40	40.00	19,739
Nov 2013	41.85	−0.4%	44.80	46.40	40.05	11,348
Oct 2013	42.00	−10.6%	45.00	47.50	40.05	8,965
Sep 2013	47.00	−9.5%	48.00	49.00	43.30	4,053
Aug 2013	51.95	+6.0%	39.20	51.95	39.20	33,517
Jul 2013	49.00	+2.3%	49.50	50.85	45.90	22,268
Jun 2013	47.90	−1.1%	49.00	58.85	45.00	17,325
May 2013	48.45	+3.1%	47.00	57.75	45.05	5,606
Apr 2013	47.00	−1.6%	48.50	51.95	46.05	9,305
Mar 2013	47.75	−4.3%	49.00	50.65	47.00	64,994
Feb 2013	49.90	−0.1%	49.80	53.60	48.20	58,295
Jan 2013	49.95	+2.6%	50.00	54.90	47.70	15,179
Dec 2012	48.70	−5.1%	51.30	54.90	47.50	19,070
Nov 2012	51.30	−6.6%	54.30	57.00	50.00	24,518
Oct 2012	54.90	+5.6%	51.50	55.45	48.60	33,026
Sep 2012	52.00	+1.4%	50.10	53.80	48.70	5,875
Aug 2012	51.30	+0.6%	48.60	56.70	47.40	18,831
Jul 2012	51.00	−1.0%	51.05	54.45	49.25	9,790
Jun 2012	51.50	+0.2%	49.10	54.00	48.65	27,627
May 2012	51.40	+3.2%	50.00	53.20	46.65	24,924
Apr 2012	49.80	−10.9%	55.00	57.80	47.00	62,344
Mar 2012	55.90	+0.5%	55.50	58.25	52.00	11,557
Feb 2012	55.60	+3.0%	54.00	68.40	54.00	48,218
Jan 2012	54.00	+8.0%	51.00	55.80	48.60	1,11,477
Dec 2011	50.00	−8.9%	54.00	59.60	46.50	40,719
Nov 2011	54.90	+10.5%	49.35	55.00	46.00	23,685
Oct 2011	49.70	−10.3%	54.50	56.00	47.95	80,454
Sep 2011	55.40	−4.6%	57.00	60.75	53.15	32,711
Aug 2011	58.10	−3.7%	60.10	61.80	53.00	1,49,811
Jul 2011	60.35	−2.1%	61.00	63.00	57.40	1,50,758
Jun 2011	61.65	−5.1%	64.10	72.00	59.00	66,968
May 2011	64.95	−7.1%	69.35	74.00	60.00	1,73,933
Apr 2011	69.90	+4.3%	67.90	75.50	66.20	2,55,529
Mar 2011	67.05	−4.2%	70.00	74.00	63.10	3,18,715
Feb 2011	70.00	−9.9%	77.10	84.05	64.10	2,82,189
Jan 2011	77.70	−11.6%	88.90	93.75	75.25	2,58,353
Dec 2010	87.85	−12.3%	100.50	109.00	83.00	3,80,894
Nov 2010	100.15	+2.2%	96.30	114.70	85.10	7,68,915
Oct 2010	98.00	+0.5%	97.45	102.50	94.00	6,16,612
Sep 2010	97.55	+18.4%	82.50	109.00	81.25	39,01,835
Aug 2010	82.40	−23.7%	110.50	111.40	82.00	31,19,516
Jul 2010	108.00	−8.7%	117.10	127.20	107.20	16,66,110
Jun 2010	118.30	+0.7%	116.35	127.95	107.00	29,33,631
May 2010	117.45	−5.5%	125.50	137.80	105.50	59,18,771
Apr 2010	124.30	–	150.00	167.40	113.35	3,43,86,711

₹ 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
29 Oct 2026	111.00	112.65	107.00	109.74	111.18	59,892
28 Oct 2026	102.60	110.00	102.60	107.47	107.75	49,853
27 Oct 2026	103.08	107.69	102.25	105.49	106.16	56,032
26 Oct 2026	99.95	104.94	95.60	102.57	102.68	47,055
23 Oct 2026	102.36	102.36	98.70	99.95	100.15	58,552
22 Oct 2026	100.00	104.99	100.00	102.36	102.25	34,699
21 Oct 2026	97.80	102.40	97.80	102.00	102.09	53,652
19 Oct 2026	103.90	104.99	102.00	102.49	102.46	29,219
16 Oct 2026	103.00	104.99	101.99	103.90	104.10	43,215
15 Oct 2026	101.07	105.90	99.00	104.77	104.70	29,197
14 Oct 2026	103.00	105.80	99.00	101.07	102.82	52,118
13 Oct 2026	98.35	106.00	98.35	103.09	104.27	33,681
12 Oct 2026	99.50	103.00	98.00	102.11	102.24	14,348
9 Oct 2026	95.60	101.50	93.55	100.05	99.53	26,133
8 Oct 2026	99.49	100.00	95.20	98.35	98.60	23,584
7 Oct 2026	96.61	100.30	94.00	99.49	97.88	20,995
6 Oct 2026	99.50	100.49	97.11	98.32	98.84	8,338
5 Oct 2026	97.91	101.00	93.50	99.82	97.07	10,417
1 Oct 2026	93.50	99.10	93.50	97.91	97.37	19,725
30 Sep 2026	101.61	101.84	95.11	95.86	96.75	9,354
29 Sep 2026	95.10	101.10	91.48	100.11	98.07	19,117
28 Sep 2026	98.79	98.79	93.86	96.29	94.76	25,787

Prices in ₹ per share as traded, not adjusted.