Intellect Design Arena Limited (BOM:538835)
India · Delayed Price · Currency is INR 1,026.80
+5.90 (0.58%)
At close: Sep 15, 2025
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 937.55 | 937.55 | 901.40 | 906.40 | 906.40 | -3.32% | 18,353 |
| Aug 18, 2025 | 929.45 | 943.95 | 928.95 | 937.55 | 937.55 | 0.79% | 8,696 |
| Aug 14, 2025 | 925.85 | 943.00 | 921.45 | 930.20 | 930.20 | 0.91% | 7,413 |
| Aug 13, 2025 | 937.35 | 943.10 | 914.30 | 921.85 | 921.85 | -0.89% | 6,013 |
| Aug 12, 2025 | 948.30 | 952.90 | 922.60 | 930.10 | 930.10 | -0.97% | 9,091 |
| Aug 11, 2025 | 930.00 | 944.20 | 911.00 | 939.20 | 939.20 | 0.37% | 10,893 |
| Aug 8, 2025 | 950.80 | 962.55 | 927.60 | 935.75 | 935.75 | -1.26% | 10,895 |
| Aug 7, 2025 | 943.20 | 953.30 | 923.90 | 947.65 | 947.65 | 0.39% | 8,282 |
| Aug 6, 2025 | 1,014.95 | 1,014.95 | 932.80 | 944.00 | 944.00 | -3.00% | 21,389 |
| Aug 5, 2025 | 1,010.05 | 1,010.05 | 971.00 | 973.20 | 973.20 | -3.43% | 9,577 |
| Aug 4, 2025 | 976.00 | 1,011.70 | 972.50 | 1,007.75 | 1,007.75 | 2.73% | 17,742 |
| Aug 1, 2025 | 1,012.70 | 1,030.20 | 979.00 | 981.00 | 981.00 | -4.00% | 9,913 |
| Jul 31, 2025 | 1,026.55 | 1,042.80 | 1,016.00 | 1,021.90 | 1,021.90 | -3.39% | 7,899 |
| Jul 30, 2025 | 1,038.10 | 1,067.00 | 1,035.35 | 1,057.80 | 1,057.80 | 1.82% | 19,447 |
| Jul 29, 2025 | 1,059.70 | 1,059.70 | 1,020.25 | 1,038.90 | 1,038.90 | -1.04% | 13,207 |
| Jul 28, 2025 | 1,035.40 | 1,090.00 | 1,019.30 | 1,049.80 | 1,049.80 | 1.46% | 32,826 |
| Jul 25, 2025 | 1,115.00 | 1,150.35 | 1,017.40 | 1,034.70 | 1,034.70 | -9.38% | 51,183 |
| Jul 24, 2025 | 1,194.70 | 1,200.65 | 1,127.40 | 1,141.75 | 1,141.75 | -4.24% | 28,524 |
| Jul 23, 2025 | 1,174.75 | 1,204.50 | 1,174.75 | 1,192.25 | 1,192.25 | 1.49% | 10,943 |
| Jul 22, 2025 | 1,197.80 | 1,197.80 | 1,164.25 | 1,174.70 | 1,174.70 | 0.42% | 2,683 |
| Jul 21, 2025 | 1,191.75 | 1,191.75 | 1,159.60 | 1,169.80 | 1,169.80 | -0.07% | 6,403 |
| Jul 18, 2025 | 1,184.05 | 1,193.20 | 1,166.90 | 1,170.65 | 1,170.65 | -2.23% | 6,310 |
| Jul 17, 2025 | 1,185.10 | 1,201.00 | 1,173.20 | 1,197.35 | 1,190.35 | 1.18% | 12,267 |
| Jul 16, 2025 | 1,170.00 | 1,201.15 | 1,170.00 | 1,183.40 | 1,176.48 | 1.28% | 13,818 |
| Jul 15, 2025 | 1,171.05 | 1,185.10 | 1,164.85 | 1,168.45 | 1,161.62 | -0.25% | 8,883 |
| Jul 14, 2025 | 1,153.50 | 1,175.70 | 1,131.25 | 1,171.40 | 1,164.55 | 1.57% | 9,621 |
| Jul 11, 2025 | 1,143.00 | 1,164.15 | 1,140.35 | 1,153.25 | 1,146.51 | 0.62% | 11,671 |
| Jul 10, 2025 | 1,184.40 | 1,186.00 | 1,141.20 | 1,146.20 | 1,139.50 | -2.93% | 10,788 |
| Jul 9, 2025 | 1,169.00 | 1,192.75 | 1,164.85 | 1,180.75 | 1,173.85 | 1.37% | 13,643 |