Intellect Design Arena Limited (NSE:INTELLECT)
India
· Delayed Price · Currency is INR 754.60
+45.95 (6.48%)
Apr 28, 2026, 3:30 PM IST
Intellect Design Arena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 709.05 | 729.70 | 706.55 | 725.10 | - | 2.32% | 363,997 |
| 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 |
| Mar 12, 2026 | 660.00 | 675.45 | 650.30 | 667.10 | 667.10 | 0.73% | 320,822 |
| Mar 11, 2026 | 680.00 | 686.00 | 660.00 | 662.25 | 662.25 | -2.09% | 303,237 |
| Mar 10, 2026 | 684.10 | 686.00 | 674.00 | 676.40 | 676.40 | 0.36% | 236,261 |
| Mar 9, 2026 | 674.10 | 680.05 | 657.00 | 674.00 | 674.00 | -1.03% | 356,708 |
| 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 |