Intellect Design Arena Limited (BOM:538835)
India · Delayed Price · Currency is INR 1,132.90
+86.20 (8.24%)
At close: Oct 31, 2025
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,054.95 | 1,144.20 | 1,054.95 | 1,132.90 | 1,132.90 | 8.24% | 168,267 |
| Oct 30, 2025 | 1,031.15 | 1,064.20 | 1,031.15 | 1,046.70 | 1,046.70 | 1.76% | 18,592 |
| Oct 29, 2025 | 1,024.85 | 1,045.55 | 1,008.05 | 1,028.55 | 1,028.55 | 0.36% | 8,653 |
| Oct 28, 2025 | 1,041.30 | 1,042.05 | 1,017.35 | 1,024.85 | 1,024.85 | -1.90% | 4,246 |
| Oct 27, 2025 | 969.95 | 1,054.00 | 969.95 | 1,044.70 | 1,044.70 | 4.74% | 21,804 |
| Oct 24, 2025 | 965.00 | 1,004.75 | 951.20 | 997.45 | 997.45 | 3.42% | 20,129 |
| Oct 23, 2025 | 952.55 | 976.45 | 946.00 | 964.50 | 964.50 | -0.55% | 8,209 |
| Oct 21, 2025 | 950.90 | 974.80 | 950.90 | 969.80 | 969.80 | 1.99% | 3,063 |
| Oct 20, 2025 | 969.95 | 969.95 | 943.20 | 950.85 | 950.85 | -1.48% | 4,727 |
| Oct 17, 2025 | 970.60 | 980.00 | 952.00 | 965.15 | 965.15 | -0.73% | 7,950 |
| Oct 16, 2025 | 988.05 | 997.75 | 970.60 | 972.25 | 972.25 | -2.33% | 7,583 |
| Oct 15, 2025 | 959.00 | 1,019.90 | 959.00 | 995.40 | 995.40 | 3.97% | 29,244 |
| Oct 14, 2025 | 985.05 | 985.85 | 948.00 | 957.35 | 957.35 | -2.76% | 4,249 |
| Oct 13, 2025 | 1,007.95 | 1,007.95 | 982.05 | 984.55 | 984.55 | -2.32% | 6,604 |
| Oct 10, 2025 | 997.95 | 1,020.00 | 972.35 | 1,007.95 | 1,007.95 | 3.49% | 7,135 |
| Oct 9, 2025 | 973.05 | 978.10 | 964.85 | 974.00 | 974.00 | -0.03% | 4,360 |
| Oct 8, 2025 | 983.00 | 998.35 | 972.25 | 974.25 | 974.25 | -0.73% | 2,620 |
| Oct 7, 2025 | 989.95 | 991.00 | 970.55 | 981.40 | 981.40 | -0.02% | 8,704 |
| Oct 6, 2025 | 982.70 | 990.40 | 976.05 | 981.60 | 981.60 | -0.77% | 6,982 |
| Oct 3, 2025 | 998.85 | 998.85 | 969.20 | 989.25 | 989.25 | 1.43% | 4,057 |
| Oct 1, 2025 | 964.15 | 980.60 | 962.70 | 975.30 | 975.30 | 0.12% | 7,247 |
| Sep 30, 2025 | 960.05 | 984.45 | 960.05 | 974.10 | 974.10 | 1.18% | 9,125 |
| Sep 29, 2025 | 985.00 | 990.65 | 952.80 | 962.75 | 962.75 | -2.35% | 13,666 |
| Sep 26, 2025 | 1,055.00 | 1,055.00 | 981.60 | 985.95 | 985.95 | -6.82% | 15,719 |
| Sep 25, 2025 | 1,020.05 | 1,078.95 | 1,020.05 | 1,058.15 | 1,058.15 | 2.81% | 28,776 |
| Sep 24, 2025 | 1,056.30 | 1,059.05 | 1,025.55 | 1,029.20 | 1,029.20 | -3.05% | 6,763 |
| Sep 23, 2025 | 1,072.55 | 1,073.15 | 1,048.70 | 1,061.60 | 1,061.60 | -1.02% | 13,918 |
| Sep 22, 2025 | 1,061.20 | 1,104.45 | 1,048.10 | 1,072.55 | 1,072.55 | 1.06% | 31,691 |
| Sep 19, 2025 | 1,036.35 | 1,071.55 | 1,036.35 | 1,061.25 | 1,061.25 | 2.13% | 12,904 |
| Sep 18, 2025 | 1,028.20 | 1,059.00 | 1,028.20 | 1,039.15 | 1,039.15 | 1.14% | 20,162 |
| Sep 17, 2025 | 1,049.95 | 1,060.90 | 1,021.10 | 1,027.40 | 1,027.40 | -1.07% | 14,457 |
| Sep 16, 2025 | 1,039.55 | 1,042.50 | 1,015.50 | 1,038.55 | 1,038.55 | 1.14% | 12,261 |
| Sep 15, 2025 | 1,003.05 | 1,029.15 | 1,003.05 | 1,026.80 | 1,026.80 | 0.58% | 2,520 |
| Sep 12, 2025 | 1,012.40 | 1,032.15 | 996.65 | 1,020.90 | 1,020.90 | 0.72% | 9,407 |
| Sep 11, 2025 | 1,016.00 | 1,019.35 | 1,001.30 | 1,013.60 | 1,013.60 | -0.16% | 13,314 |
| Sep 10, 2025 | 959.95 | 1,018.30 | 956.95 | 1,015.20 | 1,015.20 | 5.69% | 57,358 |
| Sep 9, 2025 | 899.95 | 976.10 | 899.95 | 960.50 | 960.50 | 6.03% | 98,361 |
| Sep 8, 2025 | 910.00 | 912.30 | 890.60 | 905.85 | 905.85 | -0.01% | 10,939 |
| Sep 5, 2025 | 931.30 | 942.50 | 903.75 | 905.95 | 905.95 | -2.06% | 8,941 |
| Sep 4, 2025 | 957.15 | 957.65 | 921.50 | 925.00 | 925.00 | -2.88% | 5,377 |
| Sep 3, 2025 | 1,016.90 | 1,016.90 | 949.00 | 952.40 | 952.40 | -3.22% | 10,447 |
| Sep 2, 2025 | 985.05 | 992.50 | 980.35 | 984.05 | 984.05 | -0.52% | 4,038 |
| Sep 1, 2025 | 957.05 | 991.15 | 957.05 | 989.15 | 989.15 | 1.32% | 7,046 |
| Aug 29, 2025 | 961.20 | 982.05 | 961.20 | 976.30 | 976.30 | 0.15% | 5,821 |
| Aug 28, 2025 | 976.05 | 984.60 | 961.80 | 974.80 | 974.80 | -1.01% | 13,499 |
| Aug 26, 2025 | 992.95 | 994.00 | 967.25 | 984.75 | 984.75 | -0.38% | 6,879 |
| Aug 25, 2025 | 961.05 | 1,006.00 | 961.05 | 988.50 | 988.50 | 2.11% | 21,437 |
| Aug 22, 2025 | 974.25 | 983.55 | 955.00 | 968.10 | 968.10 | 0.72% | 21,063 |
| Aug 21, 2025 | 986.30 | 1,001.60 | 958.00 | 961.20 | 961.20 | -2.67% | 18,011 |
| Aug 20, 2025 | 914.90 | 994.55 | 906.00 | 987.55 | 987.55 | 8.95% | 60,135 |