BSE · INTENTECH · stock
Intense Technologies Limited (INTENTECH) stock price history
Every BSE trading session of Intense Technologies Limited from May 10, 2000 to Sep 28, 2026: 6,578 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTENTECH adjusted close, 2000 to 2026
- ₹229.76
- All time high, 2017
- ₹142.70
- 52 week high, ₹68.05 low
- 6,578
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
INTENTECH key facts
- Intense Technologies Limited (INTENTECH) closed at ₹83.00 on Sep 28, 2026 on BSE.
- INTENTECH's all time high close is ₹229.76, set on Feb 9, 2017; its all time low close is ₹2.06 on Jun 13, 2013.
- INTENTECH's 52 week range is ₹68.05 to ₹142.70.
- INTENTECH returned -35.9% over the year to Sep 28, 2026 and +29.5% over five years.
- Over ten years INTENTECH returned +41%, +3.5% a year compounded.
- INTENTECH's deepest drawdown was -98.6% from May 10, 2000 to Jun 13, 2013.
- DataCedar holds 6,578 daily sessions of INTENTECH history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTENTECH price chart, 2000 to 2026
INTENTECH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -18.2% |
| 6 months | +10.2% |
| Year to date | -27.9% |
| 1 year | -35.9% |
| 3 years | +4.7% |
| 5 years | +29.5% |
| 10 years | +41.0% |
| Since May 10, 2000 | -45.2% |
| Compound annual growth, 26.4 years | -2.3% |
INTENTECH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹229.76 on Feb 9, 2017
- All time low close
- ₹2.06 on Jun 13, 2013
- 52 week high
- ₹142.70 on Oct 9, 2025
- 52 week low
- ₹68.05 on Mar 30, 2026
- Deepest drawdown
- -98.6% from May 10, 2000 to Jun 13, 2013, recovered Jan 2, 2017
- Best single session
- +100.0% on Nov 20, 2001
- Worst single session
- -63.8% on Jun 13, 2013
- Volatility, 1 year annualised
- 49.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2014, +349%
- Worst calendar year
- 2008, -93%
INTENTECH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹114.70 | ₹131.80 | ₹68.05 | ₹83.00 | -27.3% | 787.2K | 184 |
| 2025 | ₹129.12 | ₹149.90 | ₹78.53 | ₹114.10 | -11.5% | 2.7M | 248 |
| 2024 | ₹98.86 | ₹175.90 | ₹90.09 | ₹128.97 | +28.5% | 4.3M | 245 |
| 2023 | ₹66.04 | ₹127.15 | ₹51.98 | ₹100.39 | +49.1% | 5.1M | 245 |
| 2022 | ₹90.62 | ₹113.32 | ₹55.93 | ₹67.32 | -22.2% | 4.6M | 248 |
| 2021 | ₹44.75 | ₹115.98 | ₹29.93 | ₹86.53 | +97.6% | 5.1M | 248 |
| 2020 | ₹25.03 | ₹50.68 | ₹9.58 | ₹43.78 | +74.9% | 4.6M | 251 |
| 2019 | ₹38.05 | ₹45.42 | ₹21.23 | ₹25.03 | -34.4% | 2.2M | 243 |
| 2018 | ₹118.08 | ₹118.46 | ₹33.66 | ₹38.15 | -67.8% | 3.9M | 246 |
| 2017 | ₹159.63 | ₹237.79 | ₹71.85 | ₹118.46 | -18.4% | 15.9M | 248 |
| 2016 | ₹34.18 | ₹147.72 | ₹28.16 | ₹145.14 | +335.0% | 14.7M | 246 |
| 2015 | ₹63.39 | ₹81.13 | ₹29.07 | ₹33.37 | -47.8% | 4.7M | 246 |
| 2014 | ₹14.94 | ₹68.36 | ₹14.87 | ₹63.96 | +349.3% | 9.5M | 244 |
| 2013 | ₹6.68 | ₹14.24 | ₹1.96 | ₹14.24 | +122.2% | 2.5M | 248 |
| 2012 | ₹3.63 | ₹8.74 | ₹3.35 | ₹6.41 | +84.1% | 1.6M | 245 |
| 2011 | ₹7.10 | ₹8.03 | ₹2.88 | ₹3.48 | -48.7% | 1.7M | 246 |
| 2010 | ₹11.19 | ₹14.33 | ₹6.02 | ₹6.78 | -41.4% | 7.1M | 250 |
| 2009 | ₹8.55 | ₹20.37 | ₹6.70 | ₹11.56 | +48.9% | 6.9M | 243 |
| 2008 | ₹109.95 | ₹109.95 | ₹5.64 | ₹7.76 | -92.8% | 11.1M | 246 |
| 2007 | ₹72.95 | ₹120.47 | ₹38.25 | ₹107.90 | +42.8% | 26.2M | 248 |
| 2006 | ₹42.17 | ₹108.04 | ₹33.99 | ₹75.53 | +88.1% | 14.5M | 247 |
| 2005 | ₹18.88 | ₹49.62 | ₹14.44 | ₹40.16 | +117.1% | 17.6M | 250 |
| 2004 | ₹32.03 | ₹32.56 | ₹10.61 | ₹18.50 | -40.0% | 7.3M | 262 |
| 2003 | ₹57.27 | ₹71.71 | ₹11.95 | ₹30.84 | -45.2% | 27.5M | 261 |
| 2002 | ₹37.29 | ₹92.74 | ₹26.91 | ₹56.32 | +62.3% | 30M | 261 |
| 2001 | ₹38.39 | ₹38.39 | ₹6.69 | ₹34.71 | -9.6% | 143K | 261 |
| 2000 | ₹170.19 | ₹170.19 | ₹36.33 | ₹38.39 | n/a | 3.3M | 168 |
INTENTECH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹83.00 | +1.5% |
| August 2026 | ₹81.75 | -3.0% |
| July 2026 | ₹84.24 | -14.1% |
| June 2026 | ₹98.11 | +2.0% |
| May 2026 | ₹96.21 | -1.7% |
| April 2026 | ₹97.92 | +39.2% |
| March 2026 | ₹70.35 | -30.8% |
| February 2026 | ₹101.60 | -9.6% |
| January 2026 | ₹112.40 | -1.5% |
| December 2025 | ₹114.10 | -12.2% |
| November 2025 | ₹130.00 | +5.3% |
| October 2025 | ₹123.50 | -4.2% |
About the INTENTECH data
Daily bars. 6,578 sessions from May 10, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTENTECH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INTEGHIT Integrated Hitech Limited
- INTEGRAEN Integra Engineering India Limited
- INTEGSW Integra Switchgear Limited
- INTELLECT Intellect Design Arena Limited
- INTERARCH Interarch Building Solutions Limited
- INTERDIGI Interworld Digital Limited
- INTERISE Interise Trust
- INTLCOMBQ International Combustion (India) Limited
Common questions
INTENTECH share price history
