Intellect Design Arena Limited (NSE:INTELLECT)
India · Delayed Price · Currency is INR 609.50
-4.15 (-0.68%)
Oct 1, 2026, 3:29 PM IST
Intellect Design Arena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |