Intellect Design Arena Limited (NSE:INTELLECT)
India · Delayed Price · Currency is INR 582.55
-23.30 (-3.85%)
Oct 23, 2026, 3:29 PM IST
Intellect Design Arena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 600.30 | 619.25 | 575.00 | 582.55 | 582.55 | -3.85% | 418,819 |
| Oct 22, 2026 | 624.95 | 626.75 | 602.15 | 605.85 | 605.85 | -3.03% | 341,414 |
| Oct 21, 2026 | 635.00 | 654.00 | 620.00 | 624.75 | 624.75 | -2.46% | 404,877 |
| Oct 19, 2026 | 648.65 | 650.95 | 632.50 | 640.50 | 640.50 | -0.91% | 306,219 |
| Oct 16, 2026 | 637.15 | 651.70 | 636.75 | 646.40 | 646.40 | 2.00% | 263,084 |
| Oct 15, 2026 | 646.65 | 653.90 | 632.00 | 633.75 | 633.75 | -1.43% | 387,749 |
| Oct 14, 2026 | 610.00 | 648.00 | 609.05 | 642.95 | 642.95 | 5.93% | 861,671 |
| Oct 13, 2026 | 590.00 | 610.00 | 586.40 | 606.95 | 606.95 | 3.73% | 887,463 |
| Oct 12, 2026 | 585.00 | 598.80 | 583.60 | 585.15 | 585.15 | 0.18% | 229,879 |
| Oct 9, 2026 | 573.15 | 593.70 | 572.05 | 584.10 | 584.10 | 2.95% | 1,238,813 |
| Oct 8, 2026 | 591.35 | 603.00 | 564.05 | 567.35 | 567.35 | -4.06% | 467,950 |
| Oct 7, 2026 | 603.00 | 603.00 | 589.00 | 591.35 | 591.35 | -1.67% | 199,132 |
| Oct 6, 2026 | 600.00 | 608.00 | 595.00 | 601.40 | 601.40 | 0.20% | 288,653 |
| Oct 5, 2026 | 619.00 | 619.00 | 593.65 | 600.20 | 600.20 | -1.76% | 306,571 |
| Oct 1, 2026 | 612.70 | 618.90 | 593.20 | 610.95 | 610.95 | -0.44% | 271,796 |
| Sep 30, 2026 | 614.00 | 634.20 | 609.00 | 613.65 | 613.65 | 0.07% | 457,036 |
| Sep 29, 2026 | 628.60 | 629.90 | 609.40 | 613.25 | 613.25 | -2.90% | 262,246 |
| Sep 28, 2026 | 630.10 | 637.70 | 625.50 | 631.55 | 631.55 | -0.24% | 209,648 |
| Sep 25, 2026 | 639.00 | 639.00 | 628.20 | 633.05 | 633.05 | -0.88% | 218,132 |
| Sep 24, 2026 | 664.00 | 664.00 | 635.00 | 638.70 | 638.70 | -4.39% | 266,408 |
| Sep 23, 2026 | 648.20 | 674.35 | 642.90 | 668.05 | 668.05 | 3.13% | 549,685 |
| Sep 22, 2026 | 660.50 | 664.65 | 644.95 | 647.75 | 647.75 | -1.72% | 466,891 |
| Sep 21, 2026 | 651.00 | 668.00 | 642.70 | 659.10 | 659.10 | 1.80% | 221,574 |
| Sep 18, 2026 | 651.70 | 656.90 | 641.40 | 647.45 | 647.45 | -0.59% | 290,091 |
| Sep 17, 2026 | 660.60 | 663.70 | 649.00 | 651.30 | 651.30 | -1.24% | 235,066 |
| Sep 16, 2026 | 663.00 | 666.25 | 649.00 | 659.45 | 659.45 | -0.51% | 272,239 |
| Sep 15, 2026 | 684.15 | 696.60 | 659.50 | 662.85 | 662.85 | -2.89% | 405,465 |
| Sep 11, 2026 | 680.20 | 689.60 | 676.60 | 682.60 | 682.60 | -0.36% | 280,610 |
| Sep 10, 2026 | 685.90 | 693.60 | 680.50 | 685.05 | 685.05 | 0.02% | 188,883 |
| Sep 9, 2026 | 693.60 | 696.25 | 679.50 | 684.90 | 684.90 | -1.00% | 349,339 |
| Sep 8, 2026 | 688.00 | 694.95 | 677.00 | 691.80 | 691.80 | 1.41% | 252,434 |
| Sep 7, 2026 | 690.70 | 691.00 | 675.70 | 682.15 | 682.15 | -0.66% | 244,782 |
| Sep 4, 2026 | 680.30 | 703.65 | 680.30 | 686.65 | 686.65 | 1.23% | 491,572 |
| Sep 3, 2026 | 679.75 | 684.70 | 675.80 | 678.30 | 678.30 | -0.14% | 187,026 |
| Sep 2, 2026 | 696.00 | 697.70 | 677.00 | 679.25 | 679.25 | -2.22% | 342,023 |
| Sep 1, 2026 | 680.95 | 716.45 | 677.30 | 694.70 | 694.70 | 2.02% | 945,906 |
| Aug 31, 2026 | 684.65 | 687.45 | 673.55 | 680.95 | 680.95 | 0.18% | 352,523 |
| Aug 28, 2026 | 677.00 | 689.60 | 677.00 | 679.70 | 679.70 | 0.21% | 395,222 |
| Aug 27, 2026 | 685.65 | 687.00 | 674.65 | 678.30 | 678.30 | -0.83% | 183,882 |
| Aug 26, 2026 | 687.10 | 691.45 | 681.20 | 684.00 | 684.00 | 0.18% | 189,048 |
| Aug 25, 2026 | 688.30 | 688.30 | 679.00 | 682.80 | 682.80 | -0.68% | 128,627 |
| Aug 24, 2026 | 692.00 | 703.05 | 684.00 | 687.50 | 687.50 | -0.54% | 252,992 |
| 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 |