Skip to main content
logo
Intellect Design Arena Limited (NSE:INTELLECT)
India flag India · Delayed Price · Currency is INR
977.40
+30.90 (3.26%)
Jan 7, 2026, 11:50 AM IST

Intellect Design Arena Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026967.80971.45945.00946.50946.50-2.20%109,584
Jan 5, 2026964.15974.00949.45967.80967.800.68%200,888
Jan 2, 2026944.00968.00943.90961.25961.251.42%185,822
Jan 1, 2026977.40980.75942.20947.75947.75-2.39%141,317
Dec 31, 2025950.00980.70949.60971.00971.002.72%259,598
Dec 30, 2025997.50999.50938.80945.30945.30-5.23%749,815
Dec 29, 2025999.901,011.70986.40997.50997.500.62%155,153
Dec 26, 20251,011.901,018.00989.10991.40991.40-1.86%110,804
Dec 24, 20251,021.001,024.901,008.301,010.201,010.20-1.06%90,365
Dec 23, 20251,027.001,030.001,017.001,021.001,021.00-0.65%92,674
Dec 22, 20251,065.001,069.001,025.001,027.701,027.70-2.46%325,654
Dec 19, 20251,035.001,064.301,027.001,053.601,053.602.86%295,225
Dec 18, 20251,025.001,032.001,008.401,024.301,024.300.15%91,212
Dec 17, 20251,028.101,029.501,015.801,022.801,022.800.12%102,543
Dec 16, 20251,040.001,059.001,010.501,021.601,021.60-0.85%464,472
Dec 15, 20251,031.001,035.001,019.001,030.401,030.400.04%150,115
Dec 12, 20251,038.701,039.001,023.001,030.001,030.00-0.78%93,447
Dec 11, 20251,022.001,043.601,011.201,038.101,038.101.90%127,835
Dec 10, 20251,041.901,048.801,015.501,018.701,018.70-1.98%119,552
Dec 9, 20251,022.601,044.001,003.501,039.301,039.301.63%240,736
Dec 8, 20251,056.001,059.301,017.201,022.601,022.60-3.17%297,047
Dec 5, 20251,090.901,091.901,049.001,056.101,056.10-3.08%260,464
Dec 4, 20251,098.501,115.801,082.501,089.701,089.70-0.70%240,674
Dec 3, 20251,103.001,125.801,087.001,097.401,097.400.09%311,508
Dec 2, 20251,109.401,114.601,084.001,096.401,096.40-1.03%228,876
Dec 1, 20251,120.001,146.501,101.001,107.801,107.80-0.42%348,067
Nov 28, 20251,100.001,118.001,090.801,112.501,112.501.47%284,775
Nov 27, 20251,111.001,119.001,090.001,096.401,096.40-0.22%264,557
Nov 26, 20251,089.801,109.401,086.801,098.801,098.800.92%292,215
Nov 25, 20251,104.901,104.901,080.001,088.801,088.80-0.68%169,763
Nov 24, 20251,094.401,110.801,077.401,096.301,096.300.46%394,374
Nov 21, 20251,086.001,098.701,070.201,091.301,091.30-0.56%314,523
Nov 20, 20251,154.001,154.001,085.001,097.501,097.50-3.96%917,775
Nov 19, 20251,112.801,172.401,100.001,142.801,142.805.01%4,203,457
Nov 18, 20251,097.301,112.801,072.401,088.301,088.30-0.72%460,925
Nov 17, 20251,094.401,101.801,084.801,096.201,096.200.60%265,652
Nov 14, 20251,108.201,108.301,083.301,089.701,089.70-2.74%232,872
Nov 13, 20251,148.001,153.201,106.601,120.401,120.40-2.40%392,976
Nov 12, 20251,098.901,168.001,090.101,148.001,148.004.47%1,145,529
Nov 11, 20251,123.801,123.901,095.001,098.901,098.90-0.02%437,416
Nov 10, 20251,125.001,139.001,092.101,099.101,099.10-2.97%517,997
Nov 7, 20251,125.801,146.701,117.901,132.701,132.70-0.04%445,678
Nov 6, 20251,200.001,208.401,126.401,133.201,133.20-5.38%915,570
Nov 4, 20251,181.001,204.101,165.001,197.601,197.60-0.03%723,142
Nov 3, 20251,128.901,244.601,126.101,198.001,198.005.69%6,604,643
Oct 31, 20251,053.501,144.501,053.501,133.501,133.508.29%5,421,616
Oct 30, 20251,035.001,063.901,035.001,046.751,046.751.73%374,102
Oct 29, 20251,020.951,046.001,006.501,028.901,028.900.47%283,022
Oct 28, 20251,048.001,048.001,015.001,024.101,024.10-1.98%237,006
Oct 27, 2025972.001,053.70972.001,044.751,044.754.69%777,244