Intellect Design Arena Limited (BOM:538835)
India
· Delayed Price · Currency is INR 1,089.75
-7.45 (-0.68%)
At close: Dec 4, 2025
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,117.75 | 1,117.75 | 1,085.50 | 1,089.75 | 1,089.75 | -0.68% | 11,006 |
| Dec 3, 2025 | 1,099.10 | 1,125.45 | 1,087.00 | 1,097.20 | 1,097.20 | -0.16% | 20,975 |
| Dec 2, 2025 | 1,107.65 | 1,114.45 | 1,085.00 | 1,099.00 | 1,099.00 | -0.49% | 9,767 |
| Dec 1, 2025 | 1,113.55 | 1,145.10 | 1,099.85 | 1,104.40 | 1,104.40 | -0.72% | 18,072 |
| Nov 28, 2025 | 1,095.35 | 1,118.00 | 1,091.40 | 1,112.45 | 1,112.45 | 1.43% | 15,572 |
| Nov 27, 2025 | 1,100.65 | 1,114.80 | 1,089.00 | 1,096.80 | 1,096.80 | -0.31% | 12,634 |
| Nov 26, 2025 | 1,087.60 | 1,107.95 | 1,087.60 | 1,100.25 | 1,100.25 | 1.17% | 7,190 |
| Nov 25, 2025 | 1,100.20 | 1,100.20 | 1,081.00 | 1,087.55 | 1,087.55 | -0.81% | 11,968 |
| Nov 24, 2025 | 1,091.55 | 1,109.00 | 1,079.55 | 1,096.45 | 1,096.45 | 0.40% | 31,705 |
| Nov 21, 2025 | 1,085.00 | 1,099.00 | 1,070.05 | 1,092.05 | 1,092.05 | -0.46% | 9,172 |
| Nov 20, 2025 | 1,145.05 | 1,148.95 | 1,084.85 | 1,097.15 | 1,097.15 | -4.24% | 41,332 |
| Nov 19, 2025 | 1,094.80 | 1,171.95 | 1,094.80 | 1,145.70 | 1,145.70 | 5.40% | 109,088 |
| Nov 18, 2025 | 1,104.35 | 1,112.55 | 1,073.50 | 1,087.00 | 1,087.00 | -0.88% | 19,127 |
| Nov 17, 2025 | 1,095.00 | 1,100.95 | 1,086.35 | 1,096.70 | 1,096.70 | 0.69% | 6,523 |
| Nov 14, 2025 | 1,110.00 | 1,110.00 | 1,084.10 | 1,089.15 | 1,089.15 | -2.75% | 7,590 |
| Nov 13, 2025 | 1,149.30 | 1,152.00 | 1,112.00 | 1,119.95 | 1,119.95 | -2.64% | 32,635 |
| Nov 12, 2025 | 1,100.00 | 1,168.50 | 1,092.35 | 1,150.35 | 1,150.35 | 4.75% | 32,622 |
| Nov 11, 2025 | 1,114.95 | 1,123.90 | 1,095.00 | 1,098.20 | 1,098.20 | -0.13% | 16,256 |
| Nov 10, 2025 | 1,129.70 | 1,138.20 | 1,092.30 | 1,099.65 | 1,099.65 | -2.70% | 16,852 |
| Nov 7, 2025 | 1,116.60 | 1,146.20 | 1,116.60 | 1,130.20 | 1,130.20 | -0.38% | 27,334 |
| Nov 6, 2025 | 1,195.45 | 1,208.85 | 1,127.85 | 1,134.55 | 1,134.55 | -5.28% | 60,185 |
| Nov 4, 2025 | 1,184.60 | 1,203.15 | 1,164.65 | 1,197.85 | 1,197.85 | -0.12% | 61,993 |
| Nov 3, 2025 | 1,117.95 | 1,244.90 | 1,117.95 | 1,199.30 | 1,199.30 | 5.86% | 196,861 |
| Oct 31, 2025 | 1,054.95 | 1,144.20 | 1,054.95 | 1,132.90 | 1,132.90 | 8.24% | 168,267 |
| Oct 30, 2025 | 1,031.15 | 1,064.20 | 1,031.15 | 1,046.70 | 1,046.70 | 1.76% | 18,592 |
| Oct 29, 2025 | 1,024.85 | 1,045.55 | 1,008.05 | 1,028.55 | 1,028.55 | 0.36% | 8,653 |
| Oct 28, 2025 | 1,041.30 | 1,042.05 | 1,017.35 | 1,024.85 | 1,024.85 | -1.90% | 4,246 |
| Oct 27, 2025 | 969.95 | 1,054.00 | 969.95 | 1,044.70 | 1,044.70 | 4.74% | 21,804 |
| Oct 24, 2025 | 965.00 | 1,004.75 | 951.20 | 997.45 | 997.45 | 3.42% | 20,129 |
| Oct 23, 2025 | 952.55 | 976.45 | 946.00 | 964.50 | 964.50 | -0.55% | 8,209 |
| Oct 21, 2025 | 950.90 | 974.80 | 950.90 | 969.80 | 969.80 | 1.99% | 3,063 |
| Oct 20, 2025 | 969.95 | 969.95 | 943.20 | 950.85 | 950.85 | -1.48% | 4,727 |
| Oct 17, 2025 | 970.60 | 980.00 | 952.00 | 965.15 | 965.15 | -0.73% | 7,950 |
| Oct 16, 2025 | 988.05 | 997.75 | 970.60 | 972.25 | 972.25 | -2.33% | 7,583 |
| Oct 15, 2025 | 959.00 | 1,019.90 | 959.00 | 995.40 | 995.40 | 3.97% | 29,244 |
| Oct 14, 2025 | 985.05 | 985.85 | 948.00 | 957.35 | 957.35 | -2.76% | 4,249 |
| Oct 13, 2025 | 1,007.95 | 1,007.95 | 982.05 | 984.55 | 984.55 | -2.32% | 6,604 |
| Oct 10, 2025 | 997.95 | 1,020.00 | 972.35 | 1,007.95 | 1,007.95 | 3.49% | 7,135 |
| Oct 9, 2025 | 973.05 | 978.10 | 964.85 | 974.00 | 974.00 | -0.03% | 4,360 |
| Oct 8, 2025 | 983.00 | 998.35 | 972.25 | 974.25 | 974.25 | -0.73% | 2,620 |
| Oct 7, 2025 | 989.95 | 991.00 | 970.55 | 981.40 | 981.40 | -0.02% | 8,704 |
| Oct 6, 2025 | 982.70 | 990.40 | 976.05 | 981.60 | 981.60 | -0.77% | 6,982 |
| Oct 3, 2025 | 998.85 | 998.85 | 969.20 | 989.25 | 989.25 | 1.43% | 4,057 |
| Oct 1, 2025 | 964.15 | 980.60 | 962.70 | 975.30 | 975.30 | 0.12% | 7,247 |
| Sep 30, 2025 | 960.05 | 984.45 | 960.05 | 974.10 | 974.10 | 1.18% | 9,125 |
| Sep 29, 2025 | 985.00 | 990.65 | 952.80 | 962.75 | 962.75 | -2.35% | 13,666 |
| Sep 26, 2025 | 1,055.00 | 1,055.00 | 981.60 | 985.95 | 985.95 | -6.82% | 15,719 |
| Sep 25, 2025 | 1,020.05 | 1,078.95 | 1,020.05 | 1,058.15 | 1,058.15 | 2.81% | 28,776 |
| Sep 24, 2025 | 1,056.30 | 1,059.05 | 1,025.55 | 1,029.20 | 1,029.20 | -3.05% | 6,763 |
| Sep 23, 2025 | 1,072.55 | 1,073.15 | 1,048.70 | 1,061.60 | 1,061.60 | -1.02% | 13,918 |
| Sep 22, 2025 | 1,061.20 | 1,104.45 | 1,048.10 | 1,072.55 | 1,072.55 | 1.06% | 31,691 |
| Sep 19, 2025 | 1,036.35 | 1,071.55 | 1,036.35 | 1,061.25 | 1,061.25 | 2.13% | 12,904 |
| Sep 18, 2025 | 1,028.20 | 1,059.00 | 1,028.20 | 1,039.15 | 1,039.15 | 1.14% | 20,162 |
| Sep 17, 2025 | 1,049.95 | 1,060.90 | 1,021.10 | 1,027.40 | 1,027.40 | -1.07% | 14,457 |
| Sep 16, 2025 | 1,039.55 | 1,042.50 | 1,015.50 | 1,038.55 | 1,038.55 | 1.14% | 12,261 |
| Sep 15, 2025 | 1,003.05 | 1,029.15 | 1,003.05 | 1,026.80 | 1,026.80 | 0.58% | 2,520 |
| Sep 12, 2025 | 1,012.40 | 1,032.15 | 996.65 | 1,020.90 | 1,020.90 | 0.72% | 9,407 |
| Sep 11, 2025 | 1,016.00 | 1,019.35 | 1,001.30 | 1,013.60 | 1,013.60 | -0.16% | 13,314 |
| Sep 10, 2025 | 959.95 | 1,018.30 | 956.95 | 1,015.20 | 1,015.20 | 5.69% | 57,358 |
| Sep 9, 2025 | 899.95 | 976.10 | 899.95 | 960.50 | 960.50 | 6.03% | 98,361 |
| Sep 8, 2025 | 910.00 | 912.30 | 890.60 | 905.85 | 905.85 | -0.01% | 10,939 |
| Sep 5, 2025 | 931.30 | 942.50 | 903.75 | 905.95 | 905.95 | -2.06% | 8,941 |
| Sep 4, 2025 | 957.15 | 957.65 | 921.50 | 925.00 | 925.00 | -2.88% | 5,377 |
| Sep 3, 2025 | 1,016.90 | 1,016.90 | 949.00 | 952.40 | 952.40 | -3.22% | 10,447 |
| Sep 2, 2025 | 985.05 | 992.50 | 980.35 | 984.05 | 984.05 | -0.52% | 4,038 |
| Sep 1, 2025 | 957.05 | 991.15 | 957.05 | 989.15 | 989.15 | 1.32% | 7,046 |
| Aug 29, 2025 | 961.20 | 982.05 | 961.20 | 976.30 | 976.30 | 0.15% | 5,821 |
| Aug 28, 2025 | 976.05 | 984.60 | 961.80 | 974.80 | 974.80 | -1.01% | 13,499 |
| Aug 26, 2025 | 992.95 | 994.00 | 967.25 | 984.75 | 984.75 | -0.38% | 6,879 |
| Aug 25, 2025 | 961.05 | 1,006.00 | 961.05 | 988.50 | 988.50 | 2.11% | 21,437 |
| Aug 22, 2025 | 974.25 | 983.55 | 955.00 | 968.10 | 968.10 | 0.72% | 21,063 |
| Aug 21, 2025 | 986.30 | 1,001.60 | 958.00 | 961.20 | 961.20 | -2.67% | 18,011 |
| Aug 20, 2025 | 914.90 | 994.55 | 906.00 | 987.55 | 987.55 | 8.95% | 60,135 |
| Aug 19, 2025 | 937.55 | 937.55 | 901.40 | 906.40 | 906.40 | -3.32% | 18,353 |
| Aug 18, 2025 | 929.45 | 943.95 | 928.95 | 937.55 | 937.55 | 0.79% | 8,696 |
| Aug 14, 2025 | 925.85 | 943.00 | 921.45 | 930.20 | 930.20 | 0.91% | 7,413 |
| Aug 13, 2025 | 937.35 | 943.10 | 914.30 | 921.85 | 921.85 | -0.89% | 6,013 |
| Aug 12, 2025 | 948.30 | 952.90 | 922.60 | 930.10 | 930.10 | -0.97% | 9,091 |
| Aug 11, 2025 | 930.00 | 944.20 | 911.00 | 939.20 | 939.20 | 0.37% | 10,893 |
| Aug 8, 2025 | 950.80 | 962.55 | 927.60 | 935.75 | 935.75 | -1.26% | 10,895 |
| Aug 7, 2025 | 943.20 | 953.30 | 923.90 | 947.65 | 947.65 | 0.39% | 8,282 |
| Aug 6, 2025 | 1,014.95 | 1,014.95 | 932.80 | 944.00 | 944.00 | -3.00% | 21,389 |
| Aug 5, 2025 | 1,010.05 | 1,010.05 | 971.00 | 973.20 | 973.20 | -3.43% | 9,577 |
| Aug 4, 2025 | 976.00 | 1,011.70 | 972.50 | 1,007.75 | 1,007.75 | 2.73% | 17,742 |
| Aug 1, 2025 | 1,012.70 | 1,030.20 | 979.00 | 981.00 | 981.00 | -4.00% | 9,913 |
| Jul 31, 2025 | 1,026.55 | 1,042.80 | 1,016.00 | 1,021.90 | 1,021.90 | -3.39% | 7,899 |
| Jul 30, 2025 | 1,038.10 | 1,067.00 | 1,035.35 | 1,057.80 | 1,057.80 | 1.82% | 19,447 |
| Jul 29, 2025 | 1,059.70 | 1,059.70 | 1,020.25 | 1,038.90 | 1,038.90 | -1.04% | 13,207 |
| Jul 28, 2025 | 1,035.40 | 1,090.00 | 1,019.30 | 1,049.80 | 1,049.80 | 1.46% | 32,826 |
| Jul 25, 2025 | 1,115.00 | 1,150.35 | 1,017.40 | 1,034.70 | 1,034.70 | -9.38% | 51,183 |
| Jul 24, 2025 | 1,194.70 | 1,200.65 | 1,127.40 | 1,141.75 | 1,141.75 | -4.24% | 28,524 |
| Jul 23, 2025 | 1,174.75 | 1,204.50 | 1,174.75 | 1,192.25 | 1,192.25 | 1.49% | 10,943 |
| Jul 22, 2025 | 1,197.80 | 1,197.80 | 1,164.25 | 1,174.70 | 1,174.70 | 0.42% | 2,683 |
| Jul 21, 2025 | 1,191.75 | 1,191.75 | 1,159.60 | 1,169.80 | 1,169.80 | -0.07% | 6,403 |
| Jul 18, 2025 | 1,184.05 | 1,193.20 | 1,166.90 | 1,170.65 | 1,170.65 | -2.23% | 6,310 |
| Jul 17, 2025 | 1,185.10 | 1,201.00 | 1,173.20 | 1,197.35 | 1,190.35 | 1.18% | 12,267 |
| Jul 16, 2025 | 1,170.00 | 1,201.15 | 1,170.00 | 1,183.40 | 1,176.48 | 1.28% | 13,818 |
| Jul 15, 2025 | 1,171.05 | 1,185.10 | 1,164.85 | 1,168.45 | 1,161.62 | -0.25% | 8,883 |
| Jul 14, 2025 | 1,153.50 | 1,175.70 | 1,131.25 | 1,171.40 | 1,164.55 | 1.57% | 9,621 |
| Jul 11, 2025 | 1,143.00 | 1,164.15 | 1,140.35 | 1,153.25 | 1,146.51 | 0.62% | 11,671 |