Intellect Design Arena Limited (BOM:538835)
India · Delayed Price · Currency is INR 646.90
-4.20 (-0.65%)
At close: Sep 18, 2026
BOM:538835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 649.00 | 655.95 | 642.55 | 646.90 | 646.90 | -0.65% | 9,471 |
| Sep 17, 2026 | 659.10 | 664.15 | 649.75 | 651.10 | 651.10 | -1.21% | 7,250 |
| Sep 16, 2026 | 662.85 | 666.30 | 648.65 | 659.10 | 659.10 | -0.51% | 6,599 |
| Sep 15, 2026 | 683.20 | 696.00 | 660.00 | 662.45 | 662.45 | -3.06% | 30,951 |
| Sep 11, 2026 | 682.00 | 689.80 | 677.00 | 683.35 | 683.35 | -0.28% | 12,812 |
| Sep 10, 2026 | 686.00 | 693.50 | 681.40 | 685.30 | 685.30 | 0.23% | 7,364 |
| Sep 9, 2026 | 687.00 | 696.20 | 680.00 | 683.70 | 683.70 | -1.17% | 16,374 |
| Sep 8, 2026 | 689.35 | 693.80 | 677.30 | 691.80 | 691.80 | 1.44% | 6,979 |
| Sep 7, 2026 | 690.00 | 691.00 | 676.00 | 681.95 | 681.95 | -0.97% | 19,057 |
| Sep 4, 2026 | 685.90 | 703.40 | 682.80 | 688.60 | 688.60 | 1.44% | 46,977 |
| Sep 3, 2026 | 684.45 | 684.60 | 677.00 | 678.85 | 678.85 | -0.12% | 16,339 |
| Sep 2, 2026 | 701.20 | 701.20 | 677.45 | 679.65 | 679.65 | -2.15% | 14,593 |
| Sep 1, 2026 | 680.00 | 716.35 | 677.30 | 694.60 | 694.60 | 2.10% | 39,127 |
| Aug 31, 2026 | 680.25 | 687.35 | 674.30 | 680.30 | 680.30 | 0.07% | 17,174 |
| Aug 28, 2026 | 672.60 | 688.85 | 672.60 | 679.85 | 679.85 | 0.33% | 10,572 |
| Aug 27, 2026 | 685.95 | 686.00 | 675.00 | 677.60 | 677.60 | -1.07% | 20,525 |
| Aug 26, 2026 | 690.50 | 690.50 | 682.00 | 684.95 | 684.95 | 0.40% | 5,141 |
| Aug 25, 2026 | 687.75 | 687.80 | 679.10 | 682.25 | 682.25 | -0.80% | 12,160 |
| Aug 24, 2026 | 691.30 | 702.50 | 684.50 | 687.75 | 687.75 | -0.37% | 8,629 |
| 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 |