Intellect Design Arena Limited (NSE:INTELLECT)
India · Delayed Price · Currency is INR 895.80
+4.75 (0.53%)
At close: Jan 27, 2026
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 891.00 | 900.00 | 871.00 | 895.80 | 895.80 | 0.53% | 208,961 |
| Jan 23, 2026 | 926.70 | 926.75 | 890.00 | 891.05 | 891.05 | -3.52% | 208,090 |
| Jan 22, 2026 | 908.10 | 928.00 | 899.05 | 923.55 | 923.55 | 3.22% | 171,485 |
| Jan 21, 2026 | 895.00 | 905.25 | 879.55 | 894.75 | 894.75 | -1.19% | 246,162 |
| Jan 20, 2026 | 905.00 | 911.00 | 883.05 | 905.55 | 905.55 | 0.54% | 385,058 |
| Jan 19, 2026 | 912.50 | 918.35 | 898.00 | 900.70 | 900.70 | -2.27% | 121,081 |
| Jan 16, 2026 | 920.00 | 940.50 | 914.00 | 921.60 | 921.60 | 0.72% | 209,729 |
| Jan 14, 2026 | 931.00 | 937.25 | 911.30 | 915.05 | 915.05 | -1.71% | 113,240 |
| Jan 13, 2026 | 916.00 | 947.00 | 916.00 | 931.00 | 931.00 | 1.90% | 208,188 |
| Jan 12, 2026 | 925.50 | 925.50 | 881.65 | 913.65 | 913.65 | -0.64% | 346,561 |
| Jan 9, 2026 | 947.70 | 972.40 | 915.55 | 919.50 | 919.50 | -2.50% | 384,707 |
| Jan 8, 2026 | 991.40 | 996.25 | 938.50 | 943.10 | 943.10 | -4.87% | 273,846 |
| Jan 7, 2026 | 946.00 | 998.65 | 946.00 | 991.40 | 991.40 | 4.74% | 465,740 |
| Jan 6, 2026 | 967.80 | 971.45 | 945.00 | 946.50 | 946.50 | -2.20% | 109,584 |
| Jan 5, 2026 | 964.15 | 974.00 | 949.45 | 967.80 | 967.80 | 0.68% | 200,888 |
| Jan 2, 2026 | 944.00 | 968.00 | 943.90 | 961.25 | 961.25 | 1.42% | 185,822 |
| Jan 1, 2026 | 977.40 | 980.75 | 942.20 | 947.75 | 947.75 | -2.39% | 141,317 |
| Dec 31, 2025 | 950.00 | 980.70 | 949.60 | 971.00 | 971.00 | 2.72% | 259,598 |
| Dec 30, 2025 | 997.50 | 999.50 | 938.80 | 945.30 | 945.30 | -5.23% | 749,815 |
| Dec 29, 2025 | 999.90 | 1,011.70 | 986.40 | 997.50 | 997.50 | 0.62% | 155,153 |
| Dec 26, 2025 | 1,011.90 | 1,018.00 | 989.10 | 991.40 | 991.40 | -1.86% | 110,804 |
| Dec 24, 2025 | 1,021.00 | 1,024.90 | 1,008.30 | 1,010.20 | 1,010.20 | -1.06% | 90,365 |
| Dec 23, 2025 | 1,027.00 | 1,030.00 | 1,017.00 | 1,021.00 | 1,021.00 | -0.65% | 92,674 |
| Dec 22, 2025 | 1,065.00 | 1,069.00 | 1,025.00 | 1,027.70 | 1,027.70 | -2.46% | 325,654 |
| Dec 19, 2025 | 1,035.00 | 1,064.30 | 1,027.00 | 1,053.60 | 1,053.60 | 2.86% | 295,225 |
| Dec 18, 2025 | 1,025.00 | 1,032.00 | 1,008.40 | 1,024.30 | 1,024.30 | 0.15% | 91,212 |
| Dec 17, 2025 | 1,028.10 | 1,029.50 | 1,015.80 | 1,022.80 | 1,022.80 | 0.12% | 102,543 |
| Dec 16, 2025 | 1,040.00 | 1,059.00 | 1,010.50 | 1,021.60 | 1,021.60 | -0.85% | 464,472 |
| Dec 15, 2025 | 1,031.00 | 1,035.00 | 1,019.00 | 1,030.40 | 1,030.40 | 0.04% | 150,115 |
| Dec 12, 2025 | 1,038.70 | 1,039.00 | 1,023.00 | 1,030.00 | 1,030.00 | -0.78% | 93,447 |
| Dec 11, 2025 | 1,022.00 | 1,043.60 | 1,011.20 | 1,038.10 | 1,038.10 | 1.90% | 127,835 |
| Dec 10, 2025 | 1,041.90 | 1,048.80 | 1,015.50 | 1,018.70 | 1,018.70 | -1.98% | 119,552 |
| Dec 9, 2025 | 1,022.60 | 1,044.00 | 1,003.50 | 1,039.30 | 1,039.30 | 1.63% | 240,736 |
| Dec 8, 2025 | 1,056.00 | 1,059.30 | 1,017.20 | 1,022.60 | 1,022.60 | -3.17% | 297,047 |
| Dec 5, 2025 | 1,090.90 | 1,091.90 | 1,049.00 | 1,056.10 | 1,056.10 | -3.08% | 260,464 |
| Dec 4, 2025 | 1,098.50 | 1,115.80 | 1,082.50 | 1,089.70 | 1,089.70 | -0.70% | 240,674 |
| Dec 3, 2025 | 1,103.00 | 1,125.80 | 1,087.00 | 1,097.40 | 1,097.40 | 0.09% | 311,508 |
| Dec 2, 2025 | 1,109.40 | 1,114.60 | 1,084.00 | 1,096.40 | 1,096.40 | -1.03% | 228,876 |
| Dec 1, 2025 | 1,120.00 | 1,146.50 | 1,101.00 | 1,107.80 | 1,107.80 | -0.42% | 348,067 |
| Nov 28, 2025 | 1,100.00 | 1,118.00 | 1,090.80 | 1,112.50 | 1,112.50 | 1.47% | 284,775 |
| Nov 27, 2025 | 1,111.00 | 1,119.00 | 1,090.00 | 1,096.40 | 1,096.40 | -0.22% | 264,557 |
| Nov 26, 2025 | 1,089.80 | 1,109.40 | 1,086.80 | 1,098.80 | 1,098.80 | 0.92% | 292,215 |
| Nov 25, 2025 | 1,104.90 | 1,104.90 | 1,080.00 | 1,088.80 | 1,088.80 | -0.68% | 169,763 |
| Nov 24, 2025 | 1,094.40 | 1,110.80 | 1,077.40 | 1,096.30 | 1,096.30 | 0.46% | 394,374 |
| Nov 21, 2025 | 1,086.00 | 1,098.70 | 1,070.20 | 1,091.30 | 1,091.30 | -0.56% | 314,523 |
| Nov 20, 2025 | 1,154.00 | 1,154.00 | 1,085.00 | 1,097.50 | 1,097.50 | -3.96% | 917,775 |
| Nov 19, 2025 | 1,112.80 | 1,172.40 | 1,100.00 | 1,142.80 | 1,142.80 | 5.01% | 4,203,457 |
| Nov 18, 2025 | 1,097.30 | 1,112.80 | 1,072.40 | 1,088.30 | 1,088.30 | -0.72% | 460,925 |
| Nov 17, 2025 | 1,094.40 | 1,101.80 | 1,084.80 | 1,096.20 | 1,096.20 | 0.60% | 265,652 |
| Nov 14, 2025 | 1,108.20 | 1,108.30 | 1,083.30 | 1,089.70 | 1,089.70 | -2.74% | 232,872 |