Intellect Design Arena Limited (NSE:INTELLECT)
India
· Delayed Price · Currency is INR 681.00
+22.65 (3.44%)
At close: Mar 6, 2026
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 658.35 | 692.25 | 658.05 | 681.00 | 681.00 | 3.44% | 521,440 |
| Mar 5, 2026 | 676.35 | 676.35 | 652.25 | 658.35 | 658.35 | -1.73% | 448,391 |
| Mar 4, 2026 | 668.90 | 678.95 | 664.45 | 669.95 | 669.95 | -1.98% | 307,920 |
| Mar 2, 2026 | 661.50 | 690.35 | 658.00 | 683.50 | 683.50 | -2.02% | 353,822 |
| Feb 27, 2026 | 702.95 | 705.30 | 688.50 | 697.60 | 697.60 | -0.44% | 341,970 |
| Feb 26, 2026 | 689.60 | 705.60 | 685.15 | 700.70 | 700.70 | 1.85% | 240,060 |
| Feb 25, 2026 | 701.00 | 705.70 | 686.30 | 688.00 | 688.00 | -1.29% | 417,184 |
| Feb 24, 2026 | 701.45 | 708.00 | 683.00 | 697.00 | 697.00 | -0.63% | 300,914 |
| Feb 23, 2026 | 710.25 | 714.45 | 696.80 | 701.40 | 701.40 | -0.40% | 442,185 |
| Feb 20, 2026 | 699.00 | 711.55 | 686.40 | 704.20 | 704.20 | 0.47% | 543,797 |
| Feb 19, 2026 | 712.55 | 741.30 | 698.50 | 700.90 | 700.90 | 0.49% | 2,118,965 |
| Feb 18, 2026 | 704.70 | 704.70 | 679.15 | 697.45 | 697.45 | -0.72% | 427,085 |
| Feb 17, 2026 | 688.90 | 721.85 | 681.00 | 702.50 | 702.50 | 2.66% | 768,344 |
| Feb 16, 2026 | 678.70 | 692.60 | 664.00 | 684.30 | 684.30 | 0.80% | 342,645 |
| Feb 13, 2026 | 695.75 | 700.00 | 672.00 | 678.90 | 678.90 | -4.54% | 667,444 |
| Feb 12, 2026 | 746.00 | 746.00 | 698.25 | 711.20 | 711.20 | -4.73% | 1,117,943 |
| Feb 11, 2026 | 763.00 | 773.00 | 740.30 | 746.50 | 746.50 | -1.85% | 429,428 |
| Feb 10, 2026 | 771.70 | 787.95 | 758.50 | 760.55 | 760.55 | -1.44% | 334,583 |
| Feb 9, 2026 | 770.00 | 779.50 | 760.05 | 771.70 | 771.70 | 1.49% | 331,295 |
| Feb 6, 2026 | 774.00 | 774.05 | 754.80 | 760.40 | 760.40 | -1.77% | 376,991 |
| Feb 5, 2026 | 795.50 | 796.00 | 763.70 | 774.10 | 774.10 | -3.08% | 426,249 |
| Feb 4, 2026 | 813.05 | 813.05 | 791.70 | 798.70 | 798.70 | -2.17% | 514,768 |
| Feb 3, 2026 | 860.00 | 877.90 | 795.70 | 816.45 | 816.45 | -1.41% | 1,471,414 |
| Feb 2, 2026 | 869.10 | 870.00 | 808.00 | 828.10 | 828.10 | -6.43% | 1,184,840 |
| Feb 1, 2026 | 832.30 | 907.85 | 785.00 | 885.00 | 885.00 | -3.14% | 1,371,465 |
| Jan 30, 2026 | 902.95 | 932.10 | 900.10 | 913.70 | 913.70 | 1.19% | 272,591 |
| Jan 29, 2026 | 910.00 | 913.45 | 885.90 | 902.95 | 902.95 | -0.79% | 181,276 |
| Jan 28, 2026 | 900.00 | 914.00 | 897.60 | 910.10 | 910.10 | 1.60% | 120,072 |
| Jan 27, 2026 | 891.00 | 900.00 | 871.00 | 895.80 | 895.80 | 0.53% | 208,961 |
| Jan 23, 2026 | 926.70 | 926.75 | 890.00 | 891.05 | 891.05 | -3.52% | 208,090 |
| Jan 22, 2026 | 908.10 | 928.00 | 899.05 | 923.55 | 923.55 | 3.22% | 171,485 |
| Jan 21, 2026 | 895.00 | 905.25 | 879.55 | 894.75 | 894.75 | -1.19% | 246,162 |
| Jan 20, 2026 | 905.00 | 911.00 | 883.05 | 905.55 | 905.55 | 0.54% | 385,058 |
| Jan 19, 2026 | 912.50 | 918.35 | 898.00 | 900.70 | 900.70 | -2.27% | 121,081 |
| Jan 16, 2026 | 920.00 | 940.50 | 914.00 | 921.60 | 921.60 | 0.72% | 209,729 |
| Jan 14, 2026 | 931.00 | 937.25 | 911.30 | 915.05 | 915.05 | -1.71% | 113,240 |
| Jan 13, 2026 | 916.00 | 947.00 | 916.00 | 931.00 | 931.00 | 1.90% | 208,188 |
| Jan 12, 2026 | 925.50 | 925.50 | 881.65 | 913.65 | 913.65 | -0.64% | 346,561 |
| Jan 9, 2026 | 947.70 | 972.40 | 915.55 | 919.50 | 919.50 | -2.50% | 384,707 |
| Jan 8, 2026 | 991.40 | 996.25 | 938.50 | 943.10 | 943.10 | -4.87% | 273,846 |
| Jan 7, 2026 | 946.00 | 998.65 | 946.00 | 991.40 | 991.40 | 4.74% | 465,740 |
| Jan 6, 2026 | 967.80 | 971.45 | 945.00 | 946.50 | 946.50 | -2.20% | 109,584 |
| Jan 5, 2026 | 964.15 | 974.00 | 949.45 | 967.80 | 967.80 | 0.68% | 200,888 |
| Jan 2, 2026 | 944.00 | 968.00 | 943.90 | 961.25 | 961.25 | 1.42% | 185,822 |
| Jan 1, 2026 | 977.40 | 980.75 | 942.20 | 947.75 | 947.75 | -2.39% | 141,317 |
| Dec 31, 2025 | 950.00 | 980.70 | 949.60 | 971.00 | 971.00 | 2.72% | 259,598 |
| Dec 30, 2025 | 997.50 | 999.50 | 938.80 | 945.30 | 945.30 | -5.23% | 749,815 |
| Dec 29, 2025 | 999.90 | 1,011.70 | 986.40 | 997.50 | 997.50 | 0.62% | 155,153 |
| Dec 26, 2025 | 1,011.90 | 1,018.00 | 989.10 | 991.40 | 991.40 | -1.86% | 110,804 |
| Dec 24, 2025 | 1,021.00 | 1,024.90 | 1,008.30 | 1,010.20 | 1,010.20 | -1.06% | 90,365 |
| Dec 23, 2025 | 1,027.00 | 1,030.00 | 1,017.00 | 1,021.00 | 1,021.00 | -0.65% | 92,674 |
| Dec 22, 2025 | 1,065.00 | 1,069.00 | 1,025.00 | 1,027.70 | 1,027.70 | -2.46% | 325,654 |
| Dec 19, 2025 | 1,035.00 | 1,064.30 | 1,027.00 | 1,053.60 | 1,053.60 | 2.86% | 295,225 |
| Dec 18, 2025 | 1,025.00 | 1,032.00 | 1,008.40 | 1,024.30 | 1,024.30 | 0.15% | 91,212 |
| Dec 17, 2025 | 1,028.10 | 1,029.50 | 1,015.80 | 1,022.80 | 1,022.80 | 0.12% | 102,543 |
| Dec 16, 2025 | 1,040.00 | 1,059.00 | 1,010.50 | 1,021.60 | 1,021.60 | -0.85% | 464,472 |
| Dec 15, 2025 | 1,031.00 | 1,035.00 | 1,019.00 | 1,030.40 | 1,030.40 | 0.04% | 150,115 |
| Dec 12, 2025 | 1,038.70 | 1,039.00 | 1,023.00 | 1,030.00 | 1,030.00 | -0.78% | 93,447 |
| Dec 11, 2025 | 1,022.00 | 1,043.60 | 1,011.20 | 1,038.10 | 1,038.10 | 1.90% | 127,835 |
| Dec 10, 2025 | 1,041.90 | 1,048.80 | 1,015.50 | 1,018.70 | 1,018.70 | -1.98% | 119,552 |
| Dec 9, 2025 | 1,022.60 | 1,044.00 | 1,003.50 | 1,039.30 | 1,039.30 | 1.63% | 240,736 |
| Dec 8, 2025 | 1,056.00 | 1,059.30 | 1,017.20 | 1,022.60 | 1,022.60 | -3.17% | 297,047 |
| Dec 5, 2025 | 1,090.90 | 1,091.90 | 1,049.00 | 1,056.10 | 1,056.10 | -3.08% | 260,464 |
| Dec 4, 2025 | 1,098.50 | 1,115.80 | 1,082.50 | 1,089.70 | 1,089.70 | -0.70% | 240,674 |
| Dec 3, 2025 | 1,103.00 | 1,125.80 | 1,087.00 | 1,097.40 | 1,097.40 | 0.09% | 311,508 |
| Dec 2, 2025 | 1,109.40 | 1,114.60 | 1,084.00 | 1,096.40 | 1,096.40 | -1.03% | 228,876 |
| Dec 1, 2025 | 1,120.00 | 1,146.50 | 1,101.00 | 1,107.80 | 1,107.80 | -0.42% | 348,067 |
| Nov 28, 2025 | 1,100.00 | 1,118.00 | 1,090.80 | 1,112.50 | 1,112.50 | 1.47% | 284,775 |
| Nov 27, 2025 | 1,111.00 | 1,119.00 | 1,090.00 | 1,096.40 | 1,096.40 | -0.22% | 264,557 |
| Nov 26, 2025 | 1,089.80 | 1,109.40 | 1,086.80 | 1,098.80 | 1,098.80 | 0.92% | 292,215 |
| Nov 25, 2025 | 1,104.90 | 1,104.90 | 1,080.00 | 1,088.80 | 1,088.80 | -0.68% | 169,763 |
| Nov 24, 2025 | 1,094.40 | 1,110.80 | 1,077.40 | 1,096.30 | 1,096.30 | 0.46% | 394,374 |
| Nov 21, 2025 | 1,086.00 | 1,098.70 | 1,070.20 | 1,091.30 | 1,091.30 | -0.56% | 314,523 |
| Nov 20, 2025 | 1,154.00 | 1,154.00 | 1,085.00 | 1,097.50 | 1,097.50 | -3.96% | 917,775 |
| Nov 19, 2025 | 1,112.80 | 1,172.40 | 1,100.00 | 1,142.80 | 1,142.80 | 5.01% | 4,203,457 |
| Nov 18, 2025 | 1,097.30 | 1,112.80 | 1,072.40 | 1,088.30 | 1,088.30 | -0.72% | 460,925 |
| Nov 17, 2025 | 1,094.40 | 1,101.80 | 1,084.80 | 1,096.20 | 1,096.20 | 0.60% | 265,652 |
| Nov 14, 2025 | 1,108.20 | 1,108.30 | 1,083.30 | 1,089.70 | 1,089.70 | -2.74% | 232,872 |
| Nov 13, 2025 | 1,148.00 | 1,153.20 | 1,106.60 | 1,120.40 | 1,120.40 | -2.40% | 392,976 |
| Nov 12, 2025 | 1,098.90 | 1,168.00 | 1,090.10 | 1,148.00 | 1,148.00 | 4.47% | 1,145,529 |
| Nov 11, 2025 | 1,123.80 | 1,123.90 | 1,095.00 | 1,098.90 | 1,098.90 | -0.02% | 437,416 |
| Nov 10, 2025 | 1,125.00 | 1,139.00 | 1,092.10 | 1,099.10 | 1,099.10 | -2.97% | 517,997 |
| Nov 7, 2025 | 1,125.80 | 1,146.70 | 1,117.90 | 1,132.70 | 1,132.70 | -0.04% | 445,678 |
| Nov 6, 2025 | 1,200.00 | 1,208.40 | 1,126.40 | 1,133.20 | 1,133.20 | -5.38% | 915,570 |
| Nov 4, 2025 | 1,181.00 | 1,204.10 | 1,165.00 | 1,197.60 | 1,197.60 | -0.03% | 723,142 |
| Nov 3, 2025 | 1,128.90 | 1,244.60 | 1,126.10 | 1,198.00 | 1,198.00 | 5.69% | 6,604,643 |
| Oct 31, 2025 | 1,053.50 | 1,144.50 | 1,053.50 | 1,133.50 | 1,133.50 | 8.29% | 5,421,616 |
| Oct 30, 2025 | 1,035.00 | 1,063.90 | 1,035.00 | 1,046.75 | 1,046.75 | 1.73% | 374,102 |
| Oct 29, 2025 | 1,020.95 | 1,046.00 | 1,006.50 | 1,028.90 | 1,028.90 | 0.47% | 283,022 |
| Oct 28, 2025 | 1,048.00 | 1,048.00 | 1,015.00 | 1,024.10 | 1,024.10 | -1.98% | 237,006 |
| Oct 27, 2025 | 972.00 | 1,053.70 | 972.00 | 1,044.75 | 1,044.75 | 4.69% | 777,244 |
| Oct 24, 2025 | 965.00 | 1,008.00 | 950.50 | 997.95 | 997.95 | 3.58% | 401,485 |
| Oct 23, 2025 | 970.10 | 977.90 | 945.65 | 963.50 | 963.50 | -0.68% | 273,505 |
| Oct 21, 2025 | 956.45 | 975.95 | 956.45 | 970.10 | 970.10 | 1.95% | 43,296 |
| Oct 20, 2025 | 961.00 | 961.45 | 943.20 | 951.50 | 951.50 | -1.53% | 181,602 |
| Oct 17, 2025 | 980.00 | 980.45 | 951.50 | 966.25 | 966.25 | -0.66% | 197,216 |
| Oct 16, 2025 | 1,002.90 | 1,002.95 | 970.55 | 972.65 | 972.65 | -2.24% | 170,393 |
| Oct 15, 2025 | 960.95 | 1,019.80 | 958.00 | 994.95 | 994.95 | 3.91% | 944,797 |
| Oct 14, 2025 | 977.00 | 994.60 | 933.00 | 957.50 | 957.50 | -2.77% | 207,840 |
| Oct 13, 2025 | 1,008.00 | 1,008.00 | 981.10 | 984.75 | 984.75 | -2.32% | 153,245 |