Intellect Design Arena Limited (BOM:538835)
India · Delayed Price · Currency is INR 667.30
+6.25 (0.95%)
At close: Mar 12, 2026
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 682.95 | 686.10 | 657.30 | 661.05 | 661.05 | -2.33% | 24,295 |
| Mar 10, 2026 | 675.75 | 685.40 | 674.00 | 676.85 | 676.85 | 0.30% | 18,562 |
| Mar 9, 2026 | 672.05 | 680.15 | 657.75 | 674.85 | 674.85 | -0.95% | 27,707 |
| Mar 6, 2026 | 658.60 | 691.05 | 658.40 | 681.35 | 681.35 | 3.47% | 29,767 |
| Mar 5, 2026 | 671.90 | 676.20 | 652.60 | 658.50 | 658.50 | -1.74% | 27,091 |
| Mar 4, 2026 | 670.00 | 678.35 | 664.30 | 670.15 | 670.15 | -2.24% | 23,588 |
| Mar 2, 2026 | 676.40 | 690.00 | 659.20 | 685.50 | 685.50 | -1.66% | 9,623 |
| Feb 27, 2026 | 689.10 | 704.20 | 688.80 | 697.10 | 697.10 | -0.47% | 19,808 |
| Feb 26, 2026 | 687.90 | 705.90 | 686.20 | 700.40 | 700.40 | 1.83% | 14,676 |
| Feb 25, 2026 | 702.60 | 705.35 | 686.00 | 687.80 | 687.80 | -1.54% | 29,147 |
| Feb 24, 2026 | 701.50 | 702.00 | 683.00 | 698.55 | 698.55 | -0.41% | 15,738 |
| Feb 23, 2026 | 711.00 | 714.40 | 696.90 | 701.40 | 701.40 | -0.43% | 32,075 |
| Feb 20, 2026 | 700.00 | 711.10 | 687.00 | 704.40 | 704.40 | 0.56% | 15,282 |
| Feb 19, 2026 | 714.65 | 741.00 | 698.15 | 700.45 | 700.45 | 0.46% | 66,610 |
| Feb 18, 2026 | 702.40 | 704.00 | 679.00 | 697.25 | 697.25 | -0.70% | 18,529 |
| Feb 17, 2026 | 685.80 | 721.70 | 682.35 | 702.20 | 702.20 | 2.51% | 50,410 |
| Feb 16, 2026 | 679.45 | 692.40 | 662.60 | 685.00 | 685.00 | 0.71% | 24,271 |
| Feb 13, 2026 | 691.35 | 699.50 | 671.70 | 680.20 | 680.20 | -4.37% | 48,840 |
| Feb 12, 2026 | 746.00 | 746.00 | 698.55 | 711.25 | 711.25 | -4.65% | 38,001 |
| Feb 11, 2026 | 761.05 | 771.50 | 740.05 | 745.95 | 745.95 | -1.89% | 11,117 |
| Feb 10, 2026 | 771.45 | 788.30 | 758.70 | 760.30 | 760.30 | -1.45% | 17,147 |
| Feb 9, 2026 | 774.70 | 779.00 | 760.30 | 771.45 | 771.45 | 1.52% | 15,554 |
| Feb 6, 2026 | 774.10 | 774.10 | 755.00 | 759.90 | 759.90 | -1.83% | 20,647 |
| Feb 5, 2026 | 794.05 | 794.25 | 764.20 | 774.05 | 774.05 | -3.12% | 24,383 |
| Feb 4, 2026 | 816.00 | 816.00 | 791.80 | 798.95 | 798.95 | -2.10% | 18,614 |
| Feb 3, 2026 | 838.90 | 863.00 | 795.45 | 816.10 | 816.10 | -1.19% | 48,124 |
| Feb 2, 2026 | 865.15 | 867.00 | 808.30 | 825.95 | 825.95 | -6.47% | 55,824 |
| Feb 1, 2026 | 824.65 | 906.35 | 785.20 | 883.05 | 883.05 | -3.17% | 68,849 |
| Jan 30, 2026 | 900.90 | 931.25 | 900.00 | 911.95 | 911.95 | 1.23% | 10,190 |
| Jan 29, 2026 | 905.00 | 906.00 | 886.70 | 900.85 | 900.85 | -1.00% | 15,073 |
| Jan 28, 2026 | 890.05 | 913.95 | 890.05 | 909.95 | 909.95 | 1.73% | 7,461 |
| Jan 27, 2026 | 880.25 | 900.00 | 871.70 | 894.45 | 894.45 | 0.32% | 15,620 |
| Jan 23, 2026 | 923.40 | 923.40 | 890.00 | 891.60 | 891.60 | -3.44% | 8,820 |
| Jan 22, 2026 | 895.15 | 927.00 | 895.15 | 923.35 | 923.35 | 3.25% | 5,545 |
| Jan 21, 2026 | 897.30 | 904.35 | 880.00 | 894.30 | 894.30 | -1.19% | 13,091 |
| Jan 20, 2026 | 903.15 | 910.20 | 882.75 | 905.05 | 905.05 | 0.64% | 11,928 |
| Jan 19, 2026 | 914.90 | 914.90 | 898.00 | 899.30 | 899.30 | -2.49% | 19,619 |
| Jan 16, 2026 | 917.65 | 940.00 | 915.25 | 922.30 | 922.30 | 0.89% | 6,199 |
| Jan 14, 2026 | 930.85 | 935.65 | 911.00 | 914.15 | 914.15 | -1.79% | 4,763 |
| Jan 13, 2026 | 922.55 | 945.20 | 921.10 | 930.85 | 930.85 | 1.93% | 6,853 |
| Jan 12, 2026 | 921.55 | 921.60 | 882.35 | 913.25 | 913.25 | -0.63% | 11,779 |
| Jan 9, 2026 | 945.85 | 972.70 | 917.00 | 919.00 | 919.00 | -2.53% | 18,962 |
| Jan 8, 2026 | 1,004.70 | 1,004.70 | 939.45 | 942.90 | 942.90 | -4.75% | 13,385 |
| Jan 7, 2026 | 943.80 | 998.00 | 943.80 | 989.90 | 989.90 | 4.64% | 18,388 |
| Jan 6, 2026 | 970.00 | 970.00 | 944.70 | 946.00 | 946.00 | -2.17% | 12,857 |
| Jan 5, 2026 | 976.05 | 976.05 | 950.10 | 967.00 | 967.00 | 0.80% | 9,647 |
| Jan 2, 2026 | 945.00 | 965.50 | 943.50 | 959.35 | 959.35 | 1.09% | 19,807 |
| Jan 1, 2026 | 972.70 | 977.10 | 942.00 | 949.05 | 949.05 | -2.29% | 17,066 |
| Dec 31, 2025 | 949.20 | 980.70 | 949.20 | 971.25 | 971.25 | 2.76% | 11,784 |
| Dec 30, 2025 | 996.60 | 996.60 | 939.00 | 945.20 | 945.20 | -5.16% | 14,281 |