Intellect Design Arena Limited (NSE:INTELLECT)
India · Delayed Price · Currency is INR 1,026.25
+4.30 (0.42%)
Sep 15, 2025, 3:30 PM IST
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1,017.10 | 1,028.50 | 1,008.45 | 1,026.25 | 1,026.25 | 0.42% | 127,186 |
| 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 |
| Aug 14, 2025 | 927.00 | 942.90 | 917.00 | 928.20 | 928.20 | 0.59% | 196,503 |
| Aug 13, 2025 | 932.00 | 942.90 | 913.50 | 922.80 | 922.80 | -0.99% | 256,323 |
| Aug 12, 2025 | 939.40 | 953.40 | 921.60 | 932.00 | 932.00 | -0.79% | 356,466 |
| Aug 11, 2025 | 922.20 | 946.30 | 909.70 | 939.40 | 939.40 | 0.35% | 236,635 |
| Aug 8, 2025 | 953.00 | 963.00 | 927.60 | 936.10 | 936.10 | -1.15% | 157,347 |
| Aug 7, 2025 | 940.00 | 954.70 | 922.80 | 947.00 | 947.00 | 0.20% | 337,890 |
| Aug 6, 2025 | 970.00 | 982.60 | 932.00 | 945.10 | 945.10 | -2.85% | 414,123 |
| Aug 5, 2025 | 1,009.90 | 1,009.90 | 970.00 | 972.80 | 972.80 | -3.48% | 342,893 |
| Aug 4, 2025 | 975.00 | 1,013.80 | 971.10 | 1,007.90 | 1,007.90 | 2.65% | 421,950 |
| Aug 1, 2025 | 1,020.00 | 1,029.90 | 978.30 | 981.90 | 981.90 | -3.98% | 405,300 |
| Jul 31, 2025 | 1,048.00 | 1,048.00 | 1,015.10 | 1,022.60 | 1,022.60 | -3.36% | 193,779 |
| Jul 30, 2025 | 1,044.80 | 1,067.00 | 1,035.80 | 1,058.20 | 1,058.20 | 1.87% | 376,637 |
| Jul 29, 2025 | 1,050.50 | 1,058.00 | 1,020.00 | 1,038.80 | 1,038.80 | -1.11% | 350,587 |
| Jul 28, 2025 | 1,037.00 | 1,090.00 | 1,018.10 | 1,050.50 | 1,050.50 | 1.36% | 847,551 |
| Jul 25, 2025 | 1,108.70 | 1,150.70 | 1,016.00 | 1,036.40 | 1,036.40 | -9.25% | 1,619,571 |
| Jul 24, 2025 | 1,199.90 | 1,203.40 | 1,128.00 | 1,142.00 | 1,142.00 | -4.19% | 438,686 |
| Jul 23, 2025 | 1,176.00 | 1,205.00 | 1,174.00 | 1,192.00 | 1,192.00 | 1.36% | 611,159 |
| Jul 22, 2025 | 1,172.00 | 1,188.00 | 1,162.90 | 1,176.00 | 1,176.00 | 0.32% | 146,693 |
| Jul 21, 2025 | 1,171.90 | 1,189.00 | 1,157.20 | 1,172.30 | 1,172.30 | 0.03% | 168,474 |
| Jul 18, 2025 | 1,194.90 | 1,194.90 | 1,166.40 | 1,171.90 | 1,171.90 | -2.15% | 140,193 |
| Jul 17, 2025 | 1,186.20 | 1,210.00 | 1,173.20 | 1,197.70 | 1,190.70 | 1.23% | 235,853 |
| Jul 16, 2025 | 1,169.50 | 1,200.30 | 1,169.50 | 1,183.20 | 1,176.28 | 1.17% | 513,575 |
| Jul 15, 2025 | 1,170.50 | 1,185.90 | 1,164.30 | 1,169.50 | 1,162.66 | -0.23% | 233,329 |
| Jul 14, 2025 | 1,149.50 | 1,175.80 | 1,130.10 | 1,172.20 | 1,165.35 | 1.75% | 232,085 |
| Jul 11, 2025 | 1,148.90 | 1,164.00 | 1,137.70 | 1,152.00 | 1,145.27 | 0.41% | 257,374 |
| Jul 10, 2025 | 1,184.90 | 1,189.30 | 1,141.00 | 1,147.30 | 1,140.59 | -2.78% | 360,323 |
| Jul 9, 2025 | 1,166.10 | 1,193.40 | 1,165.00 | 1,180.10 | 1,173.20 | 1.20% | 434,555 |
| Jul 8, 2025 | 1,150.00 | 1,177.00 | 1,142.20 | 1,166.10 | 1,159.28 | 1.46% | 653,426 |
| Jul 7, 2025 | 1,130.00 | 1,157.30 | 1,118.90 | 1,149.30 | 1,142.58 | 1.96% | 263,783 |
| Jul 4, 2025 | 1,144.00 | 1,144.00 | 1,112.00 | 1,127.20 | 1,120.61 | -1.09% | 141,438 |