Intellect Design Arena Limited (BOM:538835)
India · Delayed Price · Currency is INR 690.30
+4.65 (0.68%)
At close: Aug 21, 2026
BOM:538835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 690.25 | 694.10 | 678.65 | 690.30 | 690.30 | 0.68% | 7,567 |
| Aug 20, 2026 | 680.00 | 695.95 | 679.95 | 685.65 | 685.65 | 0.96% | 23,282 |
| Aug 19, 2026 | 697.00 | 698.45 | 676.70 | 679.15 | 679.15 | -2.32% | 9,982 |
| Aug 18, 2026 | 694.00 | 702.10 | 686.00 | 695.25 | 695.25 | -0.09% | 21,734 |
| Aug 17, 2026 | 705.00 | 705.00 | 689.00 | 695.90 | 695.90 | -0.55% | 5,589 |
| Aug 14, 2026 | 702.45 | 703.55 | 695.30 | 699.75 | 699.75 | -0.18% | 10,567 |
| Aug 13, 2026 | 701.65 | 705.90 | 696.15 | 701.00 | 701.00 | -0.31% | 13,309 |
| Aug 12, 2026 | 717.75 | 723.70 | 698.00 | 703.20 | 703.20 | -2.85% | 50,653 |
| Aug 11, 2026 | 725.60 | 736.95 | 722.00 | 723.85 | 723.85 | -0.56% | 17,635 |
| Aug 10, 2026 | 721.15 | 729.00 | 716.20 | 727.95 | 727.95 | 0.96% | 11,447 |
| Aug 7, 2026 | 722.00 | 729.00 | 715.10 | 721.05 | 721.05 | -0.13% | 22,590 |
| Aug 6, 2026 | 745.95 | 759.10 | 718.25 | 722.00 | 722.00 | -3.21% | 19,265 |
| Aug 5, 2026 | 753.60 | 759.20 | 742.00 | 745.95 | 745.95 | -0.35% | 13,059 |
| Aug 4, 2026 | 759.45 | 760.10 | 741.50 | 748.55 | 748.55 | 0.05% | 17,185 |
| Aug 3, 2026 | 723.90 | 764.00 | 722.75 | 748.20 | 748.20 | 3.91% | 117,672 |
| Jul 31, 2026 | 703.40 | 724.00 | 685.00 | 720.05 | 720.05 | 1.99% | 98,003 |
| Jul 30, 2026 | 720.05 | 725.00 | 701.90 | 706.00 | 706.00 | -1.92% | 23,210 |
| Jul 29, 2026 | 738.95 | 738.95 | 716.00 | 719.80 | 719.80 | -0.66% | 23,365 |
| Jul 28, 2026 | 718.85 | 755.30 | 718.85 | 724.60 | 724.60 | 1.02% | 34,876 |
| Jul 27, 2026 | 733.15 | 748.60 | 713.30 | 717.30 | 717.30 | -2.12% | 28,806 |
| Jul 24, 2026 | 724.20 | 734.70 | 710.00 | 732.80 | 732.80 | 0.90% | 13,778 |
| Jul 23, 2026 | 738.05 | 745.15 | 728.00 | 733.25 | 726.25 | -0.81% | 17,653 |
| Jul 22, 2026 | 763.70 | 763.70 | 736.25 | 739.25 | 732.19 | -2.55% | 14,491 |
| Jul 21, 2026 | 754.00 | 783.85 | 754.00 | 758.60 | 751.36 | 0.95% | 23,226 |
| Jul 20, 2026 | 760.85 | 766.35 | 745.00 | 751.45 | 744.28 | -1.18% | 11,057 |
| Jul 17, 2026 | 756.50 | 770.00 | 750.00 | 760.40 | 753.14 | 0.04% | 9,101 |
| Jul 16, 2026 | 764.70 | 778.00 | 757.85 | 760.10 | 752.84 | 0.58% | 17,692 |
| Jul 15, 2026 | 759.25 | 766.75 | 749.00 | 755.75 | 748.54 | -0.28% | 129,002 |
| Jul 14, 2026 | 777.00 | 780.90 | 752.00 | 757.85 | 750.62 | -2.63% | 289,680 |
| Jul 13, 2026 | 751.65 | 796.15 | 751.65 | 778.35 | 770.92 | 2.50% | 55,061 |
| Jul 10, 2026 | 748.25 | 769.50 | 748.25 | 759.40 | 752.15 | 2.12% | 26,470 |
| Jul 9, 2026 | 754.65 | 760.85 | 741.00 | 743.65 | 736.55 | -0.78% | 16,373 |
| Jul 8, 2026 | 766.05 | 779.05 | 737.10 | 749.50 | 742.34 | -3.97% | 29,405 |
| Jul 7, 2026 | 767.05 | 793.80 | 753.60 | 780.50 | 773.05 | 1.46% | 26,543 |
| Jul 6, 2026 | 794.55 | 794.55 | 766.00 | 769.30 | 761.96 | -2.27% | 22,638 |
| Jul 3, 2026 | 769.60 | 798.05 | 760.75 | 787.20 | 779.68 | 4.22% | 59,959 |
| Jul 2, 2026 | 726.95 | 759.60 | 726.95 | 755.30 | 748.09 | 3.94% | 38,849 |
| Jul 1, 2026 | 725.20 | 747.05 | 720.80 | 726.70 | 719.76 | 1.36% | 17,333 |
| Jun 30, 2026 | 728.20 | 730.05 | 707.30 | 716.95 | 710.11 | -1.23% | 10,976 |
| Jun 29, 2026 | 746.00 | 759.35 | 722.60 | 725.85 | 718.92 | -2.81% | 17,205 |
| Jun 25, 2026 | 755.70 | 766.95 | 743.60 | 746.80 | 739.67 | -1.09% | 9,479 |
| Jun 24, 2026 | 746.90 | 759.75 | 746.90 | 755.00 | 747.79 | 0.93% | 22,292 |
| Jun 23, 2026 | 753.70 | 753.75 | 735.60 | 748.05 | 740.91 | -0.67% | 14,581 |
| Jun 22, 2026 | 747.05 | 763.15 | 747.05 | 753.10 | 745.91 | 0.80% | 14,757 |
| Jun 19, 2026 | 751.00 | 754.05 | 730.25 | 747.10 | 739.97 | -1.15% | 39,452 |
| Jun 18, 2026 | 767.30 | 767.30 | 750.00 | 755.80 | 748.58 | -1.12% | 18,478 |
| Jun 17, 2026 | 757.50 | 773.60 | 756.90 | 764.35 | 757.05 | 0.54% | 18,733 |
| Jun 16, 2026 | 758.20 | 779.40 | 754.70 | 760.25 | 752.99 | 0.28% | 17,373 |
| Jun 15, 2026 | 751.35 | 765.00 | 746.00 | 758.15 | 750.91 | 2.05% | 16,159 |
| Jun 12, 2026 | 731.65 | 747.00 | 731.65 | 742.95 | 735.86 | 1.62% | 18,102 |