Intellect Design Arena Limited (NSE:INTELLECT)
India · Delayed Price · Currency is INR 981.90
-40.70 (-3.98%)
Aug 1, 2025, 3:30 PM IST
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,020.00 | 1,029.90 | 984.10 | 987.00 | 987.00 | -3.48% | 332,120 |
| 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 |
| Jul 3, 2025 | 1,137.20 | 1,153.90 | 1,135.00 | 1,139.60 | 1,132.94 | -0.20% | 172,231 |
| Jul 2, 2025 | 1,146.50 | 1,150.00 | 1,128.60 | 1,141.90 | 1,135.23 | 0.18% | 217,860 |
| Jul 1, 2025 | 1,148.80 | 1,182.00 | 1,130.50 | 1,139.80 | 1,133.14 | -0.79% | 394,123 |
| Jun 30, 2025 | 1,147.10 | 1,154.50 | 1,116.00 | 1,148.90 | 1,142.19 | 0.09% | 475,062 |
| Jun 27, 2025 | 1,125.00 | 1,160.00 | 1,110.20 | 1,147.90 | 1,141.19 | 2.41% | 803,531 |
| Jun 26, 2025 | 1,118.00 | 1,147.60 | 1,113.00 | 1,120.90 | 1,114.35 | 0.40% | 610,623 |
| Jun 25, 2025 | 1,080.90 | 1,119.70 | 1,075.00 | 1,116.40 | 1,109.88 | 3.75% | 554,130 |
| Jun 24, 2025 | 1,080.00 | 1,083.40 | 1,046.10 | 1,076.10 | 1,069.81 | 0.47% | 491,922 |
| Jun 23, 2025 | 1,065.60 | 1,103.50 | 1,043.30 | 1,071.10 | 1,064.84 | -0.62% | 807,285 |
| Jun 20, 2025 | 1,135.00 | 1,149.00 | 1,065.60 | 1,077.80 | 1,071.50 | -5.61% | 1,756,194 |
| Jun 19, 2025 | 1,199.10 | 1,202.60 | 1,137.00 | 1,141.90 | 1,135.23 | -4.82% | 517,858 |
| Jun 18, 2025 | 1,227.90 | 1,233.10 | 1,192.00 | 1,199.70 | 1,192.69 | -2.30% | 328,279 |
| Jun 17, 2025 | 1,216.70 | 1,255.00 | 1,196.20 | 1,227.90 | 1,220.72 | 1.41% | 1,024,767 |
| Jun 16, 2025 | 1,185.00 | 1,219.80 | 1,133.30 | 1,210.80 | 1,203.72 | 1.93% | 632,199 |
| Jun 13, 2025 | 1,187.80 | 1,209.00 | 1,150.00 | 1,187.90 | 1,180.96 | -1.44% | 394,260 |
| Jun 12, 2025 | 1,221.10 | 1,239.00 | 1,186.90 | 1,205.30 | 1,198.26 | -0.81% | 495,717 |
| Jun 11, 2025 | 1,185.00 | 1,239.00 | 1,182.30 | 1,215.10 | 1,208.00 | 3.40% | 1,688,173 |
| Jun 10, 2025 | 1,152.00 | 1,186.00 | 1,152.00 | 1,175.10 | 1,168.23 | 2.25% | 446,567 |
| Jun 9, 2025 | 1,167.60 | 1,180.00 | 1,136.10 | 1,149.20 | 1,142.48 | -1.18% | 304,449 |
| Jun 6, 2025 | 1,190.00 | 1,198.00 | 1,157.10 | 1,162.90 | 1,156.10 | -1.68% | 321,900 |
| Jun 5, 2025 | 1,201.00 | 1,202.00 | 1,176.20 | 1,182.80 | 1,175.89 | -0.95% | 483,552 |
| Jun 4, 2025 | 1,181.50 | 1,202.50 | 1,169.10 | 1,194.10 | 1,187.12 | 2.00% | 554,847 |
| Jun 3, 2025 | 1,195.00 | 1,209.70 | 1,165.00 | 1,170.70 | 1,163.86 | -1.85% | 516,431 |
| Jun 2, 2025 | 1,176.00 | 1,197.90 | 1,168.80 | 1,192.80 | 1,185.83 | 1.73% | 730,229 |
| May 30, 2025 | 1,151.00 | 1,175.00 | 1,130.00 | 1,172.55 | 1,165.70 | 2.15% | 1,018,768 |
| May 29, 2025 | 1,104.50 | 1,164.70 | 1,104.50 | 1,147.90 | 1,141.19 | 4.54% | 1,926,038 |
| May 28, 2025 | 1,085.00 | 1,131.80 | 1,079.60 | 1,098.05 | 1,091.63 | 1.76% | 1,151,282 |
| May 27, 2025 | 1,080.00 | 1,128.00 | 1,068.20 | 1,079.10 | 1,072.79 | -0.62% | 1,205,939 |
| May 26, 2025 | 1,078.00 | 1,100.00 | 1,065.00 | 1,085.85 | 1,079.50 | 0.35% | 229,893 |