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 5, 2025 | 1,087.35 | 1,089.50 | 1,050.00 | 1,055.50 | 1,055.50 | -3.14% | 28,195 |
| 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 |