Intellect Design Arena Limited (NSE:INTELLECT)
India · Delayed Price · Currency is INR 1,046.75
+17.85 (1.73%)
Oct 30, 2025, 3:29 PM IST
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,020.95 | 1,046.00 | 1,006.50 | 1,028.90 | 1,028.90 | 0.47% | 283,049 |
| Oct 28, 2025 | 1,048.00 | 1,048.00 | 1,015.00 | 1,024.10 | 1,024.10 | -1.98% | 237,006 |
| Oct 27, 2025 | 972.00 | 1,053.70 | 972.00 | 1,044.75 | 1,044.75 | 4.69% | 777,244 |
| Oct 24, 2025 | 965.00 | 1,008.00 | 950.50 | 997.95 | 997.95 | 3.58% | 401,485 |
| Oct 23, 2025 | 970.10 | 977.90 | 945.65 | 963.50 | 963.50 | -0.68% | 273,505 |
| Oct 21, 2025 | 956.45 | 975.95 | 956.45 | 970.10 | 970.10 | 1.95% | 43,296 |
| Oct 20, 2025 | 961.00 | 961.45 | 943.20 | 951.50 | 951.50 | -1.53% | 181,602 |
| Oct 17, 2025 | 980.00 | 980.45 | 951.50 | 966.25 | 966.25 | -0.66% | 197,321 |
| Oct 16, 2025 | 1,002.90 | 1,002.95 | 970.55 | 972.65 | 972.65 | -2.24% | 170,393 |
| Oct 15, 2025 | 960.95 | 1,019.80 | 958.00 | 994.95 | 994.95 | 3.91% | 944,797 |
| Oct 14, 2025 | 977.00 | 994.60 | 933.00 | 957.50 | 957.50 | -2.77% | 207,878 |
| Oct 13, 2025 | 1,008.00 | 1,008.00 | 981.10 | 984.75 | 984.75 | -2.32% | 153,248 |
| Oct 10, 2025 | 980.00 | 1,021.45 | 971.55 | 1,008.15 | 1,008.15 | 3.41% | 333,382 |
| Oct 9, 2025 | 977.95 | 978.05 | 964.00 | 974.95 | 974.95 | 0.02% | 77,480 |
| Oct 8, 2025 | 990.35 | 999.25 | 971.95 | 974.75 | 974.75 | -0.75% | 129,197 |
| Oct 7, 2025 | 989.05 | 990.15 | 970.50 | 982.15 | 982.15 | 0.07% | 132,870 |
| Oct 6, 2025 | 990.00 | 993.55 | 976.05 | 981.50 | 981.50 | -0.47% | 86,299 |
| Oct 3, 2025 | 984.85 | 995.35 | 967.60 | 986.10 | 986.10 | 1.01% | 99,178 |
| Oct 1, 2025 | 974.60 | 981.65 | 942.05 | 976.20 | 976.20 | 0.16% | 330,410 |
| Sep 30, 2025 | 966.20 | 985.05 | 962.80 | 974.60 | 974.60 | 1.80% | 230,992 |
| Sep 29, 2025 | 984.00 | 991.20 | 951.70 | 957.40 | 957.40 | -2.92% | 424,608 |
| Sep 26, 2025 | 1,055.00 | 1,055.00 | 980.20 | 986.15 | 986.15 | -6.91% | 519,120 |
| Sep 25, 2025 | 1,025.95 | 1,078.00 | 1,025.05 | 1,059.35 | 1,059.35 | 2.94% | 921,126 |
| Sep 24, 2025 | 1,060.00 | 1,060.00 | 1,025.25 | 1,029.05 | 1,029.05 | -3.16% | 160,825 |
| Sep 23, 2025 | 1,073.00 | 1,078.35 | 1,048.30 | 1,062.65 | 1,062.65 | -0.89% | 290,739 |
| Sep 22, 2025 | 1,057.50 | 1,104.00 | 1,051.15 | 1,072.20 | 1,072.20 | 1.04% | 740,337 |
| Sep 19, 2025 | 1,040.00 | 1,072.40 | 1,040.00 | 1,061.15 | 1,061.15 | 2.03% | 488,285 |
| Sep 18, 2025 | 1,030.00 | 1,060.00 | 1,028.00 | 1,040.05 | 1,040.05 | 1.27% | 382,881 |
| Sep 17, 2025 | 1,040.00 | 1,061.30 | 1,021.15 | 1,027.05 | 1,027.05 | -1.16% | 393,465 |
| Sep 16, 2025 | 1,026.05 | 1,045.00 | 1,015.00 | 1,039.15 | 1,039.15 | 1.26% | 264,565 |
| Sep 15, 2025 | 1,017.10 | 1,028.50 | 1,008.45 | 1,026.25 | 1,026.25 | 0.42% | 127,151 |
| Sep 12, 2025 | 1,013.00 | 1,032.45 | 996.60 | 1,021.95 | 1,021.95 | 0.78% | 396,873 |
| Sep 11, 2025 | 1,014.05 | 1,019.50 | 1,000.95 | 1,014.05 | 1,014.05 | -0.16% | 307,020 |
| Sep 10, 2025 | 954.00 | 1,020.00 | 954.00 | 1,015.65 | 1,015.65 | 5.82% | 1,111,187 |
| Sep 9, 2025 | 905.00 | 976.50 | 905.00 | 959.80 | 959.80 | 6.36% | 2,206,411 |
| Sep 8, 2025 | 909.00 | 913.95 | 890.25 | 902.40 | 902.40 | -0.46% | 340,465 |
| Sep 5, 2025 | 934.35 | 943.20 | 904.60 | 906.55 | 906.55 | -2.18% | 232,269 |
| Sep 4, 2025 | 957.80 | 962.60 | 922.10 | 926.75 | 926.75 | -2.76% | 321,563 |
| Sep 3, 2025 | 985.00 | 985.55 | 948.30 | 953.05 | 953.05 | -3.33% | 318,020 |
| Sep 2, 2025 | 988.00 | 993.40 | 980.00 | 985.85 | 985.85 | -0.38% | 104,913 |
| Sep 1, 2025 | 971.00 | 992.15 | 971.00 | 989.60 | 989.60 | 1.27% | 166,511 |
| Aug 29, 2025 | 975.20 | 985.00 | 962.70 | 977.20 | 977.20 | 0.16% | 192,817 |
| Aug 28, 2025 | 984.20 | 990.00 | 961.00 | 975.60 | 975.60 | -0.76% | 283,068 |
| Aug 26, 2025 | 990.00 | 993.00 | 968.00 | 983.10 | 983.10 | -0.57% | 215,196 |
| Aug 25, 2025 | 965.30 | 1,007.20 | 964.20 | 988.70 | 988.70 | 2.15% | 475,074 |
| Aug 22, 2025 | 968.20 | 982.80 | 954.30 | 967.90 | 967.90 | 0.75% | 312,731 |
| Aug 21, 2025 | 988.40 | 1,001.30 | 957.60 | 960.70 | 960.70 | -2.73% | 415,916 |
| Aug 20, 2025 | 906.40 | 995.40 | 905.00 | 987.70 | 987.70 | 8.96% | 2,334,053 |
| Aug 19, 2025 | 935.50 | 938.90 | 901.10 | 906.50 | 906.50 | -3.46% | 479,849 |
| Aug 18, 2025 | 931.90 | 944.30 | 928.50 | 939.00 | 939.00 | 1.16% | 183,212 |