Intellect Design Arena Limited (NSE:INTELLECT)
India · Delayed Price · Currency is INR 716.85
+6.75 (0.95%)
May 29, 2026, 3:30 PM IST
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 717.70 | 746.60 | 707.40 | 716.85 | 716.85 | 0.95% | 904,651 |
| May 27, 2026 | 710.00 | 718.05 | 701.40 | 710.10 | 710.10 | -0.06% | 239,388 |
| May 26, 2026 | 710.00 | 724.20 | 706.70 | 710.55 | 710.55 | -0.39% | 202,572 |
| May 25, 2026 | 701.70 | 726.35 | 700.00 | 713.30 | 713.30 | 2.20% | 350,927 |
| May 22, 2026 | 696.85 | 702.50 | 685.10 | 697.95 | 697.95 | 0.22% | 247,007 |
| May 21, 2026 | 692.70 | 705.20 | 690.20 | 696.40 | 696.40 | 0.93% | 253,098 |
| May 20, 2026 | 697.10 | 714.60 | 688.00 | 689.95 | 689.95 | -1.03% | 281,092 |
| May 19, 2026 | 696.00 | 723.30 | 693.00 | 697.10 | 697.10 | 0.86% | 819,507 |
| May 18, 2026 | 685.00 | 697.45 | 667.00 | 691.15 | 691.15 | 0.66% | 482,957 |
| May 15, 2026 | 690.60 | 705.75 | 683.00 | 686.60 | 686.60 | -1.01% | 352,046 |
| May 14, 2026 | 729.00 | 729.00 | 680.00 | 693.60 | 693.60 | -3.80% | 822,815 |
| May 13, 2026 | 737.80 | 740.60 | 716.10 | 721.00 | 721.00 | -0.35% | 376,020 |
| May 12, 2026 | 760.40 | 765.00 | 720.00 | 723.55 | 723.55 | -4.84% | 730,496 |
| May 11, 2026 | 805.00 | 805.00 | 755.00 | 760.35 | 760.35 | -5.76% | 984,199 |
| May 8, 2026 | 792.10 | 834.40 | 775.15 | 806.80 | 806.80 | 3.15% | 4,767,464 |
| May 7, 2026 | 795.00 | 804.00 | 776.50 | 782.15 | 782.15 | -0.29% | 1,082,509 |
| May 6, 2026 | 762.20 | 789.30 | 762.00 | 784.40 | 784.40 | 4.03% | 1,504,960 |
| May 5, 2026 | 738.85 | 761.70 | 732.00 | 754.00 | 754.00 | 2.26% | 921,258 |
| May 4, 2026 | 751.50 | 752.05 | 728.60 | 737.35 | 737.35 | -1.07% | 417,088 |
| Apr 30, 2026 | 735.00 | 751.15 | 728.25 | 745.35 | 745.35 | 0.76% | 397,984 |
| Apr 29, 2026 | 761.00 | 766.95 | 736.00 | 739.75 | 739.75 | -1.88% | 553,484 |
| Apr 28, 2026 | 709.05 | 770.90 | 706.55 | 753.95 | 753.95 | 6.39% | 2,774,772 |
| Apr 27, 2026 | 685.50 | 715.00 | 685.50 | 708.65 | 708.65 | 2.90% | 483,122 |
| Apr 24, 2026 | 704.90 | 704.90 | 681.65 | 688.70 | 688.70 | -1.78% | 434,921 |
| Apr 23, 2026 | 698.00 | 715.50 | 690.00 | 701.15 | 701.15 | 0.78% | 848,229 |
| Apr 22, 2026 | 675.00 | 698.00 | 660.25 | 695.70 | 695.70 | 2.69% | 535,452 |
| Apr 21, 2026 | 680.35 | 689.70 | 673.00 | 677.50 | 677.50 | -0.34% | 493,525 |
| Apr 20, 2026 | 701.35 | 701.35 | 674.85 | 679.80 | 679.80 | -2.12% | 366,893 |
| Apr 17, 2026 | 703.70 | 703.70 | 692.20 | 694.55 | 694.55 | -0.63% | 325,792 |
| Apr 16, 2026 | 700.00 | 732.00 | 692.10 | 698.95 | 698.95 | 1.31% | 912,657 |
| Apr 15, 2026 | 661.05 | 692.00 | 661.00 | 689.90 | 689.90 | 5.80% | 706,452 |
| Apr 13, 2026 | 650.00 | 659.65 | 639.05 | 652.05 | 652.05 | -4.04% | 752,920 |
| Apr 10, 2026 | 675.05 | 690.55 | 670.00 | 679.50 | 679.50 | 1.16% | 204,961 |
| Apr 9, 2026 | 687.20 | 690.10 | 666.35 | 671.70 | 671.70 | -1.98% | 266,618 |
| Apr 8, 2026 | 690.00 | 692.00 | 674.00 | 685.30 | 685.30 | 2.69% | 358,189 |
| Apr 7, 2026 | 654.90 | 674.90 | 651.80 | 667.35 | 667.35 | 2.31% | 293,150 |
| Apr 6, 2026 | 656.95 | 659.20 | 642.55 | 652.30 | 652.30 | -0.85% | 212,140 |
| Apr 2, 2026 | 625.00 | 663.40 | 616.20 | 657.90 | 657.90 | 3.46% | 266,739 |
| Apr 1, 2026 | 607.95 | 644.70 | 607.95 | 635.90 | 635.90 | 6.24% | 325,238 |
| Mar 30, 2026 | 626.00 | 629.95 | 595.20 | 598.55 | 598.55 | -4.98% | 534,089 |
| Mar 27, 2026 | 649.95 | 660.00 | 626.00 | 629.95 | 629.95 | -4.13% | 346,929 |
| Mar 25, 2026 | 651.00 | 663.85 | 645.40 | 657.10 | 657.10 | 2.18% | 315,676 |
| Mar 24, 2026 | 652.00 | 654.00 | 631.50 | 643.05 | 643.05 | 0.98% | 306,387 |
| Mar 23, 2026 | 648.00 | 654.25 | 634.40 | 636.80 | 636.80 | -2.11% | 346,023 |
| Mar 20, 2026 | 665.95 | 678.40 | 648.15 | 650.55 | 650.55 | -1.58% | 465,296 |
| Mar 19, 2026 | 665.05 | 681.00 | 657.50 | 661.00 | 661.00 | -2.34% | 295,912 |
| Mar 18, 2026 | 646.00 | 699.00 | 646.00 | 676.85 | 676.85 | 5.32% | 2,781,252 |
| Mar 17, 2026 | 654.20 | 659.80 | 640.40 | 642.65 | 642.65 | -0.40% | 499,216 |
| Mar 16, 2026 | 666.75 | 666.75 | 642.00 | 645.20 | 645.20 | -2.35% | 290,738 |
| Mar 13, 2026 | 666.00 | 669.30 | 656.60 | 660.75 | 660.75 | -0.95% | 290,635 |