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 |