Intellect Design Arena Limited (NSE:INTELLECT)
India · Delayed Price · Currency is INR 691.25
+5.55 (0.81%)
Aug 21, 2026, 3:30 PM IST
Intellect Design Arena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 688.00 | 694.90 | 678.00 | 691.25 | 691.25 | 0.81% | 235,096 |
| Aug 20, 2026 | 684.10 | 695.90 | 684.00 | 685.70 | 685.70 | 1.07% | 252,166 |
| Aug 19, 2026 | 696.00 | 699.10 | 677.00 | 678.45 | 678.45 | -2.51% | 272,420 |
| Aug 18, 2026 | 695.45 | 702.60 | 685.65 | 695.95 | 695.95 | 0.07% | 334,407 |
| Aug 17, 2026 | 705.00 | 705.00 | 688.95 | 695.45 | 695.45 | -0.74% | 200,743 |
| Aug 14, 2026 | 701.05 | 703.70 | 695.10 | 700.60 | 700.60 | -0.06% | 165,377 |
| Aug 13, 2026 | 703.95 | 708.35 | 695.70 | 701.05 | 701.05 | -0.31% | 249,362 |
| Aug 12, 2026 | 723.80 | 724.85 | 697.50 | 703.25 | 703.25 | -2.82% | 417,539 |
| Aug 11, 2026 | 727.85 | 736.80 | 721.30 | 723.65 | 723.65 | -0.58% | 180,178 |
| Aug 10, 2026 | 721.90 | 729.80 | 716.00 | 727.85 | 727.85 | 0.90% | 208,179 |
| Aug 7, 2026 | 721.95 | 729.00 | 715.00 | 721.35 | 721.35 | -0.04% | 265,077 |
| Aug 6, 2026 | 745.00 | 759.80 | 718.05 | 721.65 | 721.65 | -3.29% | 554,196 |
| Aug 5, 2026 | 760.00 | 760.00 | 742.00 | 746.20 | 746.20 | -0.33% | 270,731 |
| Aug 4, 2026 | 759.00 | 760.35 | 741.30 | 748.70 | 748.70 | -0.02% | 381,735 |
| Aug 3, 2026 | 727.70 | 764.40 | 722.15 | 748.85 | 748.85 | 4.02% | 1,625,516 |
| Jul 31, 2026 | 705.50 | 724.05 | 685.10 | 719.90 | 719.90 | 2.04% | 2,151,841 |
| Jul 30, 2026 | 723.95 | 725.95 | 702.00 | 705.50 | 705.50 | -2.01% | 574,449 |
| Jul 29, 2026 | 728.00 | 735.35 | 716.05 | 720.00 | 720.00 | -0.59% | 654,980 |
| Jul 28, 2026 | 721.95 | 755.20 | 719.90 | 724.25 | 724.25 | 0.91% | 1,113,030 |
| Jul 27, 2026 | 735.35 | 748.30 | 713.25 | 717.70 | 717.70 | -1.98% | 545,930 |
| Jul 24, 2026 | 726.70 | 735.20 | 710.00 | 732.20 | 732.20 | 0.76% | 312,739 |
| Jul 23, 2026 | 739.70 | 745.50 | 727.50 | 733.70 | 726.70 | -0.64% | 322,362 |
| Jul 22, 2026 | 759.55 | 761.35 | 736.00 | 738.40 | 731.36 | -2.76% | 346,072 |
| Jul 21, 2026 | 755.20 | 783.90 | 753.35 | 759.35 | 752.11 | 1.05% | 577,239 |
| Jul 20, 2026 | 762.00 | 766.45 | 744.55 | 751.45 | 744.28 | -1.12% | 286,367 |
| Jul 17, 2026 | 765.45 | 771.55 | 749.30 | 760.00 | 752.75 | - | 306,081 |
| Jul 16, 2026 | 759.00 | 778.00 | 757.00 | 760.00 | 752.75 | 0.61% | 342,794 |
| Jul 15, 2026 | 763.25 | 766.90 | 750.00 | 755.40 | 748.19 | -0.32% | 281,101 |
| Jul 14, 2026 | 777.00 | 781.95 | 751.95 | 757.80 | 750.57 | -2.63% | 565,957 |
| Jul 13, 2026 | 758.70 | 796.35 | 754.45 | 778.30 | 770.87 | 2.58% | 1,094,736 |
| Jul 10, 2026 | 760.00 | 770.00 | 749.20 | 758.75 | 751.51 | 2.09% | 500,050 |
| Jul 9, 2026 | 750.30 | 760.85 | 740.50 | 743.25 | 736.16 | -0.87% | 469,378 |
| Jul 8, 2026 | 776.00 | 778.60 | 737.55 | 749.80 | 742.65 | -3.87% | 465,107 |
| Jul 7, 2026 | 765.00 | 794.00 | 753.05 | 779.95 | 772.51 | 1.38% | 592,604 |
| Jul 6, 2026 | 791.00 | 792.75 | 766.30 | 769.35 | 762.01 | -2.24% | 211,344 |
| Jul 3, 2026 | 762.10 | 798.25 | 762.10 | 787.00 | 779.49 | 4.18% | 1,475,847 |
| Jul 2, 2026 | 728.75 | 759.70 | 728.70 | 755.40 | 748.19 | 4.05% | 554,201 |
| Jul 1, 2026 | 724.90 | 746.75 | 720.30 | 726.00 | 719.07 | 1.22% | 376,552 |
| Jun 30, 2026 | 734.00 | 734.00 | 707.10 | 717.25 | 710.41 | -1.35% | 224,713 |
| Jun 29, 2026 | 747.05 | 759.60 | 721.25 | 727.10 | 720.16 | -2.67% | 612,452 |
| Jun 25, 2026 | 758.20 | 767.40 | 743.30 | 747.05 | 739.92 | -1.10% | 179,077 |
| Jun 24, 2026 | 750.00 | 759.65 | 746.30 | 755.35 | 748.14 | 1.04% | 237,573 |
| Jun 23, 2026 | 756.50 | 756.50 | 735.10 | 747.55 | 740.42 | -0.62% | 217,988 |
| Jun 22, 2026 | 746.00 | 763.95 | 746.00 | 752.20 | 745.02 | 0.74% | 231,079 |
| Jun 19, 2026 | 749.70 | 754.40 | 730.15 | 746.70 | 739.58 | -1.40% | 624,525 |
| Jun 18, 2026 | 766.10 | 766.15 | 749.95 | 757.30 | 750.07 | -0.99% | 263,831 |
| Jun 17, 2026 | 759.95 | 773.50 | 757.25 | 764.90 | 757.60 | 0.70% | 275,230 |
| Jun 16, 2026 | 760.90 | 779.00 | 755.10 | 759.60 | 752.35 | 0.14% | 559,248 |
| Jun 15, 2026 | 755.00 | 766.00 | 745.85 | 758.55 | 751.31 | 2.09% | 317,336 |
| Jun 12, 2026 | 740.00 | 747.70 | 736.20 | 743.05 | 735.96 | 1.83% | 176,128 |