Intellect Design Arena Limited (BOM:538835)
India · Delayed Price · Currency is INR 935.75
-11.90 (-1.26%)
At close: Aug 8, 2025
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,146.20 | 1,176.00 | 1,142.30 | 1,164.80 | 1,157.99 | 1.27% | 14,786 |
| Jul 7, 2025 | 1,123.55 | 1,155.15 | 1,119.50 | 1,150.15 | 1,143.43 | 1.89% | 8,716 |
| Jul 4, 2025 | 1,140.05 | 1,146.00 | 1,119.00 | 1,128.85 | 1,122.25 | -1.07% | 16,921 |
| Jul 3, 2025 | 1,122.35 | 1,151.35 | 1,122.35 | 1,141.05 | 1,134.38 | -0.03% | 5,556 |
| Jul 2, 2025 | 1,146.40 | 1,149.85 | 1,127.40 | 1,141.40 | 1,134.73 | 0.25% | 6,525 |
| Jul 1, 2025 | 1,150.20 | 1,183.60 | 1,131.00 | 1,138.60 | 1,131.94 | -0.81% | 6,900 |
| Jun 30, 2025 | 1,159.00 | 1,159.00 | 1,116.20 | 1,147.85 | 1,141.14 | 0.13% | 11,750 |
| Jun 27, 2025 | 1,120.55 | 1,159.00 | 1,111.50 | 1,146.40 | 1,139.70 | 2.43% | 10,276 |
| Jun 26, 2025 | 1,116.30 | 1,147.05 | 1,114.05 | 1,119.25 | 1,112.71 | 0.26% | 11,508 |
| Jun 25, 2025 | 1,089.95 | 1,118.90 | 1,074.65 | 1,116.30 | 1,109.77 | 3.84% | 15,292 |
| Jun 24, 2025 | 1,072.80 | 1,082.85 | 1,046.95 | 1,075.00 | 1,068.72 | 0.40% | 10,149 |
| Jun 23, 2025 | 1,050.50 | 1,103.35 | 1,046.70 | 1,070.75 | 1,064.49 | -0.81% | 58,625 |
| Jun 20, 2025 | 1,141.00 | 1,147.95 | 1,066.50 | 1,079.45 | 1,073.14 | -5.40% | 31,987 |
| Jun 19, 2025 | 1,178.05 | 1,202.05 | 1,136.90 | 1,141.05 | 1,134.38 | -4.96% | 26,629 |
| Jun 18, 2025 | 1,228.00 | 1,232.10 | 1,189.95 | 1,200.55 | 1,193.53 | -2.26% | 22,297 |
| Jun 17, 2025 | 1,217.25 | 1,255.00 | 1,196.10 | 1,228.35 | 1,221.17 | 1.52% | 38,352 |
| Jun 16, 2025 | 1,186.95 | 1,218.00 | 1,134.40 | 1,210.00 | 1,202.93 | 1.89% | 21,097 |
| Jun 13, 2025 | 1,188.00 | 1,208.85 | 1,164.10 | 1,187.55 | 1,180.61 | -1.46% | 15,244 |
| Jun 12, 2025 | 1,207.55 | 1,239.80 | 1,186.50 | 1,205.10 | 1,198.06 | -0.85% | 28,063 |
| Jun 11, 2025 | 1,181.75 | 1,238.05 | 1,181.70 | 1,215.40 | 1,208.29 | 3.48% | 50,935 |
| Jun 10, 2025 | 1,148.85 | 1,182.35 | 1,148.85 | 1,174.55 | 1,167.68 | 2.31% | 13,471 |
| Jun 9, 2025 | 1,143.20 | 1,178.30 | 1,137.70 | 1,148.00 | 1,141.29 | -1.29% | 29,951 |
| Jun 6, 2025 | 1,178.70 | 1,198.00 | 1,157.20 | 1,163.00 | 1,156.20 | -1.69% | 18,099 |
| Jun 5, 2025 | 1,209.25 | 1,209.25 | 1,177.00 | 1,183.00 | 1,176.08 | -0.94% | 24,464 |
| Jun 4, 2025 | 1,192.10 | 1,201.65 | 1,170.70 | 1,194.25 | 1,187.27 | 2.13% | 10,807 |
| Jun 3, 2025 | 1,199.75 | 1,209.00 | 1,165.30 | 1,169.40 | 1,162.56 | -1.90% | 17,888 |
| Jun 2, 2025 | 1,184.80 | 1,198.20 | 1,168.10 | 1,192.05 | 1,185.08 | 1.81% | 24,557 |