Intellect Design Arena Limited (BOM:538835)
India · Delayed Price · Currency is INR 949.05
-22.20 (-2.29%)
At close: Jan 1, 2026
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 996.30 | 1,011.25 | 986.85 | 996.60 | 996.60 | 0.52% | 13,987 |
| Dec 26, 2025 | 1,001.30 | 1,014.85 | 988.75 | 991.45 | 991.45 | -1.76% | 5,987 |
| Dec 24, 2025 | 1,020.70 | 1,021.40 | 1,008.05 | 1,009.25 | 1,009.25 | -1.12% | 6,859 |
| Dec 23, 2025 | 1,026.00 | 1,029.90 | 1,016.45 | 1,020.70 | 1,020.70 | -0.72% | 11,805 |
| Dec 22, 2025 | 1,065.00 | 1,085.05 | 1,025.00 | 1,028.10 | 1,028.10 | -2.36% | 9,467 |
| Dec 19, 2025 | 1,028.00 | 1,063.45 | 1,026.25 | 1,053.00 | 1,053.00 | 2.78% | 11,623 |
| Dec 18, 2025 | 1,022.05 | 1,032.45 | 1,011.05 | 1,024.55 | 1,024.55 | 0.31% | 3,815 |
| Dec 17, 2025 | 1,021.55 | 1,027.65 | 1,016.45 | 1,021.35 | 1,021.35 | 0.26% | 3,387 |
| Dec 16, 2025 | 1,048.15 | 1,057.65 | 1,010.45 | 1,018.75 | 1,018.75 | -1.14% | 20,061 |
| Dec 15, 2025 | 1,023.60 | 1,035.20 | 1,018.50 | 1,030.50 | 1,030.50 | 0.03% | 12,317 |
| Dec 12, 2025 | 1,033.85 | 1,037.20 | 1,023.00 | 1,030.20 | 1,030.20 | -0.79% | 9,017 |
| Dec 11, 2025 | 1,011.45 | 1,042.90 | 1,011.45 | 1,038.45 | 1,038.45 | 1.92% | 9,848 |
| Dec 10, 2025 | 1,040.20 | 1,045.70 | 1,015.45 | 1,018.85 | 1,018.85 | -2.32% | 7,887 |
| Dec 9, 2025 | 1,018.75 | 1,048.85 | 1,003.25 | 1,043.10 | 1,043.10 | 1.87% | 21,078 |
| Dec 8, 2025 | 1,050.05 | 1,058.50 | 1,020.00 | 1,024.00 | 1,024.00 | -2.98% | 11,244 |
| Dec 5, 2025 | 1,087.35 | 1,089.50 | 1,050.00 | 1,055.50 | 1,055.50 | -3.14% | 28,195 |
| Dec 4, 2025 | 1,117.75 | 1,117.75 | 1,085.50 | 1,089.75 | 1,089.75 | -0.68% | 11,006 |
| Dec 3, 2025 | 1,099.10 | 1,125.45 | 1,087.00 | 1,097.20 | 1,097.20 | -0.16% | 20,975 |
| Dec 2, 2025 | 1,107.65 | 1,114.45 | 1,085.00 | 1,099.00 | 1,099.00 | -0.49% | 9,767 |
| Dec 1, 2025 | 1,113.55 | 1,145.10 | 1,099.85 | 1,104.40 | 1,104.40 | -0.72% | 18,072 |
| Nov 28, 2025 | 1,095.35 | 1,118.00 | 1,091.40 | 1,112.45 | 1,112.45 | 1.43% | 15,572 |
| Nov 27, 2025 | 1,100.65 | 1,114.80 | 1,089.00 | 1,096.80 | 1,096.80 | -0.31% | 12,634 |
| Nov 26, 2025 | 1,087.60 | 1,107.95 | 1,087.60 | 1,100.25 | 1,100.25 | 1.17% | 7,190 |
| Nov 25, 2025 | 1,100.20 | 1,100.20 | 1,081.00 | 1,087.55 | 1,087.55 | -0.81% | 11,968 |
| Nov 24, 2025 | 1,091.55 | 1,109.00 | 1,079.55 | 1,096.45 | 1,096.45 | 0.40% | 31,705 |
| Nov 21, 2025 | 1,085.00 | 1,099.00 | 1,070.05 | 1,092.05 | 1,092.05 | -0.46% | 9,172 |
| Nov 20, 2025 | 1,145.05 | 1,148.95 | 1,084.85 | 1,097.15 | 1,097.15 | -4.24% | 41,332 |
| Nov 19, 2025 | 1,094.80 | 1,171.95 | 1,094.80 | 1,145.70 | 1,145.70 | 5.40% | 109,088 |
| Nov 18, 2025 | 1,104.35 | 1,112.55 | 1,073.50 | 1,087.00 | 1,087.00 | -0.88% | 19,127 |
| Nov 17, 2025 | 1,095.00 | 1,100.95 | 1,086.35 | 1,096.70 | 1,096.70 | 0.69% | 6,523 |
| Nov 14, 2025 | 1,110.00 | 1,110.00 | 1,084.10 | 1,089.15 | 1,089.15 | -2.75% | 7,590 |
| Nov 13, 2025 | 1,149.30 | 1,152.00 | 1,112.00 | 1,119.95 | 1,119.95 | -2.64% | 32,635 |
| Nov 12, 2025 | 1,100.00 | 1,168.50 | 1,092.35 | 1,150.35 | 1,150.35 | 4.75% | 32,622 |
| Nov 11, 2025 | 1,114.95 | 1,123.90 | 1,095.00 | 1,098.20 | 1,098.20 | -0.13% | 16,256 |
| Nov 10, 2025 | 1,129.70 | 1,138.20 | 1,092.30 | 1,099.65 | 1,099.65 | -2.70% | 16,852 |
| Nov 7, 2025 | 1,116.60 | 1,146.20 | 1,116.60 | 1,130.20 | 1,130.20 | -0.38% | 27,334 |
| Nov 6, 2025 | 1,195.45 | 1,208.85 | 1,127.85 | 1,134.55 | 1,134.55 | -5.28% | 60,185 |
| Nov 4, 2025 | 1,184.60 | 1,203.15 | 1,164.65 | 1,197.85 | 1,197.85 | -0.12% | 61,993 |
| Nov 3, 2025 | 1,117.95 | 1,244.90 | 1,117.95 | 1,199.30 | 1,199.30 | 5.86% | 196,861 |
| 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 |