ISFT Historical Share Price Data

Intrasoft Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	123.7	123.7	119.5	120.45	595	2899797.65	15562	4.20	-3.25
20-Mar-2024	121.4	129.3	118.05	126.7	1657	8738860.05	33567	11.25	5.30
21-Mar-2024	128.6	132	126.6	127.6	1487	7911991.25	34827	5.40	-1.00
22-Mar-2024	128.45	128.45	122.8	124.5	1334	7551393.55	40592	5.65	-3.95
26-Mar-2024	125.1	127.85	118.35	119.8	1011	8297437.2	43039	9.50	-5.30
27-Mar-2024	122.55	122.9	107.5	109.3	4010	37017789.4	221891	15.40	-13.25
28-Mar-2024	112.95	116.4	108.5	109.35	1632	10773346	52169	7.90	-3.60
01-Apr-2024	110.05	119.9	110.05	118.9	1249	6505821	29511	9.85	8.85
02-Apr-2024	118.75	124.3	115.8	120.85	1442	8077025.8	33300	8.50	2.10
03-Apr-2024	122.65	125.5	120.95	124.7	821	7756904.9	43196	4.55	2.05
04-Apr-2024	126.75	128.15	123	125.55	1109	6309109.1	24119	5.15	-1.20
05-Apr-2024	127.95	131.15	124	126.55	1344	9819291.1	31435	7.15	-1.40
08-Apr-2024	128	130.95	124.15	125.5	832	5077458.3	21325	6.80	-2.50
09-Apr-2024	127.8	127.8	120.7	121.3	1100	8192337.1	37879	7.10	-6.50
10-Apr-2024	122.8	122.8	119.25	120.65	569	4652668.65	28617	3.55	-2.15
12-Apr-2024	120.05	125.75	115.65	117.9	1532	10383172.55	47326	10.10	-2.15
15-Apr-2024	117.9	117.9	112.75	115.3	826	4850894.45	42010	5.15	-2.60
16-Apr-2024	113	118.65	113	116.25	543	2732700.55	14815	5.65	3.25
18-Apr-2024	115.8	122.4	114.15	116.05	1169	5422674.6	20408	8.25	0.25

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.