Intellect Design Arena Limited (NSE:INTELLECT)
India
· Delayed Price · Currency is INR 1,056.10
-33.60 (-3.08%)
At close: Dec 5, 2025
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 980.00 | 1,021.45 | 971.55 | 1,008.15 | 1,008.15 | 3.41% | 332,876 |
| Oct 9, 2025 | 977.95 | 978.05 | 964.00 | 974.95 | 974.95 | 0.02% | 77,476 |
| Oct 8, 2025 | 990.35 | 999.25 | 971.95 | 974.75 | 974.75 | -0.75% | 129,177 |
| Oct 7, 2025 | 989.05 | 990.15 | 970.50 | 982.15 | 982.15 | 0.07% | 132,444 |
| Oct 6, 2025 | 990.00 | 993.55 | 976.05 | 981.50 | 981.50 | -0.47% | 86,278 |
| Oct 3, 2025 | 984.85 | 995.35 | 967.60 | 986.10 | 986.10 | 1.01% | 99,178 |
| Oct 1, 2025 | 974.60 | 981.65 | 942.05 | 976.20 | 976.20 | 0.16% | 330,410 |
| Sep 30, 2025 | 966.20 | 985.05 | 962.80 | 974.60 | 974.60 | 1.80% | 230,945 |
| Sep 29, 2025 | 984.00 | 991.20 | 951.70 | 957.40 | 957.40 | -2.92% | 424,608 |
| Sep 26, 2025 | 1,055.00 | 1,055.00 | 980.20 | 986.15 | 986.15 | -6.91% | 519,120 |
| Sep 25, 2025 | 1,025.95 | 1,078.00 | 1,025.05 | 1,059.35 | 1,059.35 | 2.94% | 921,126 |
| Sep 24, 2025 | 1,060.00 | 1,060.00 | 1,025.25 | 1,029.05 | 1,029.05 | -3.16% | 160,825 |
| Sep 23, 2025 | 1,073.00 | 1,078.35 | 1,048.30 | 1,062.65 | 1,062.65 | -0.89% | 290,739 |
| Sep 22, 2025 | 1,057.50 | 1,104.00 | 1,051.15 | 1,072.20 | 1,072.20 | 1.04% | 740,337 |
| Sep 19, 2025 | 1,040.00 | 1,072.40 | 1,040.00 | 1,061.15 | 1,061.15 | 2.03% | 488,285 |
| Sep 18, 2025 | 1,030.00 | 1,060.00 | 1,028.00 | 1,040.05 | 1,040.05 | 1.27% | 382,881 |
| Sep 17, 2025 | 1,040.00 | 1,061.30 | 1,021.15 | 1,027.05 | 1,027.05 | -1.16% | 393,465 |
| Sep 16, 2025 | 1,026.05 | 1,045.00 | 1,015.00 | 1,039.15 | 1,039.15 | 1.26% | 264,565 |
| Sep 15, 2025 | 1,017.10 | 1,028.50 | 1,008.45 | 1,026.25 | 1,026.25 | 0.42% | 127,151 |
| Sep 12, 2025 | 1,013.00 | 1,032.45 | 996.60 | 1,021.95 | 1,021.95 | 0.78% | 396,873 |
| Sep 11, 2025 | 1,014.05 | 1,019.50 | 1,000.95 | 1,014.05 | 1,014.05 | -0.16% | 307,020 |
| Sep 10, 2025 | 954.00 | 1,020.00 | 954.00 | 1,015.65 | 1,015.65 | 5.82% | 1,111,187 |
| Sep 9, 2025 | 905.00 | 976.50 | 905.00 | 959.80 | 959.80 | 6.36% | 2,206,411 |
| Sep 8, 2025 | 909.00 | 913.95 | 890.25 | 902.40 | 902.40 | -0.46% | 340,465 |
| Sep 5, 2025 | 934.35 | 943.20 | 904.60 | 906.55 | 906.55 | -2.18% | 232,269 |
| Sep 4, 2025 | 957.80 | 962.60 | 922.10 | 926.75 | 926.75 | -2.76% | 321,563 |
| Sep 3, 2025 | 985.00 | 985.55 | 948.30 | 953.05 | 953.05 | -3.33% | 318,020 |
| Sep 2, 2025 | 988.00 | 993.40 | 980.00 | 985.85 | 985.85 | -0.38% | 104,913 |
| Sep 1, 2025 | 971.00 | 992.15 | 971.00 | 989.60 | 989.60 | 1.27% | 166,511 |
| Aug 29, 2025 | 975.20 | 985.00 | 962.70 | 977.20 | 977.20 | 0.16% | 192,817 |
| Aug 28, 2025 | 984.20 | 990.00 | 961.00 | 975.60 | 975.60 | -0.76% | 283,068 |
| Aug 26, 2025 | 990.00 | 993.00 | 968.00 | 983.10 | 983.10 | -0.57% | 215,196 |
| Aug 25, 2025 | 965.30 | 1,007.20 | 964.20 | 988.70 | 988.70 | 2.15% | 475,074 |
| Aug 22, 2025 | 968.20 | 982.80 | 954.30 | 967.90 | 967.90 | 0.75% | 312,731 |
| Aug 21, 2025 | 988.40 | 1,001.30 | 957.60 | 960.70 | 960.70 | -2.73% | 415,916 |
| Aug 20, 2025 | 906.40 | 995.40 | 905.00 | 987.70 | 987.70 | 8.96% | 2,334,053 |
| Aug 19, 2025 | 935.50 | 938.90 | 901.10 | 906.50 | 906.50 | -3.46% | 479,849 |
| Aug 18, 2025 | 931.90 | 944.30 | 928.50 | 939.00 | 939.00 | 1.16% | 183,212 |
| Aug 14, 2025 | 927.00 | 942.90 | 917.00 | 928.20 | 928.20 | 0.59% | 196,503 |
| Aug 13, 2025 | 932.00 | 942.90 | 913.50 | 922.80 | 922.80 | -0.99% | 256,323 |
| Aug 12, 2025 | 939.40 | 953.40 | 921.60 | 932.00 | 932.00 | -0.79% | 356,466 |
| Aug 11, 2025 | 922.20 | 946.30 | 909.70 | 939.40 | 939.40 | 0.35% | 236,635 |
| Aug 8, 2025 | 953.00 | 963.00 | 927.60 | 936.10 | 936.10 | -1.15% | 157,347 |
| Aug 7, 2025 | 940.00 | 954.70 | 922.80 | 947.00 | 947.00 | 0.20% | 337,890 |
| Aug 6, 2025 | 970.00 | 982.60 | 932.00 | 945.10 | 945.10 | -2.85% | 414,123 |
| Aug 5, 2025 | 1,009.90 | 1,009.90 | 970.00 | 972.80 | 972.80 | -3.48% | 342,893 |
| Aug 4, 2025 | 975.00 | 1,013.80 | 971.10 | 1,007.90 | 1,007.90 | 2.65% | 421,950 |
| Aug 1, 2025 | 1,020.00 | 1,029.90 | 978.30 | 981.90 | 981.90 | -3.98% | 405,300 |
| Jul 31, 2025 | 1,048.00 | 1,048.00 | 1,015.10 | 1,022.60 | 1,022.60 | -3.36% | 193,779 |
| Jul 30, 2025 | 1,044.80 | 1,067.00 | 1,035.80 | 1,058.20 | 1,058.20 | 1.87% | 376,637 |
| Jul 29, 2025 | 1,050.50 | 1,058.00 | 1,020.00 | 1,038.80 | 1,038.80 | -1.11% | 350,587 |
| Jul 28, 2025 | 1,037.00 | 1,090.00 | 1,018.10 | 1,050.50 | 1,050.50 | 1.36% | 847,551 |
| Jul 25, 2025 | 1,108.70 | 1,150.70 | 1,016.00 | 1,036.40 | 1,036.40 | -9.25% | 1,619,571 |
| Jul 24, 2025 | 1,199.90 | 1,203.40 | 1,128.00 | 1,142.00 | 1,142.00 | -4.19% | 438,686 |
| Jul 23, 2025 | 1,176.00 | 1,205.00 | 1,174.00 | 1,192.00 | 1,192.00 | 1.36% | 611,159 |
| Jul 22, 2025 | 1,172.00 | 1,188.00 | 1,162.90 | 1,176.00 | 1,176.00 | 0.32% | 146,693 |
| Jul 21, 2025 | 1,171.90 | 1,189.00 | 1,157.20 | 1,172.30 | 1,172.30 | 0.03% | 168,474 |
| Jul 18, 2025 | 1,194.90 | 1,194.90 | 1,166.40 | 1,171.90 | 1,171.90 | -2.15% | 140,193 |
| Jul 17, 2025 | 1,186.20 | 1,210.00 | 1,173.20 | 1,197.70 | 1,190.70 | 1.23% | 235,853 |
| Jul 16, 2025 | 1,169.50 | 1,200.30 | 1,169.50 | 1,183.20 | 1,176.28 | 1.17% | 513,575 |
| Jul 15, 2025 | 1,170.50 | 1,185.90 | 1,164.30 | 1,169.50 | 1,162.66 | -0.23% | 233,329 |
| Jul 14, 2025 | 1,149.50 | 1,175.80 | 1,130.10 | 1,172.20 | 1,165.35 | 1.75% | 232,085 |