Intellect Design Arena Ltd INTELLECT
NSE · India · Technology Services
INR 609.50-4.15 (-0.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 613.65 | +0.07% | INR 614.00 | INR 634.20 | INR 609.00 | 457.04K |
| 2026-09-29 | INR 613.25 | -2.90% | INR 628.60 | INR 629.90 | INR 609.40 | 262.25K |
| 2026-09-28 | INR 631.55 | -0.24% | INR 630.10 | INR 637.70 | INR 625.50 | 209.65K |
| 2026-09-25 | INR 633.05 | -0.88% | INR 639.00 | INR 639.00 | INR 628.20 | 218.13K |
| 2026-09-24 | INR 638.70 | -4.39% | INR 664.00 | INR 664.00 | INR 635.00 | 266.41K |
| 2026-09-23 | INR 668.05 | +3.13% | INR 648.20 | INR 674.35 | INR 642.90 | 549.69K |
| 2026-09-22 | INR 647.75 | -1.72% | INR 660.50 | INR 664.65 | INR 644.95 | 466.89K |
| 2026-09-21 | INR 659.10 | +1.80% | INR 651.00 | INR 668.00 | INR 642.70 | 221.57K |
| 2026-09-18 | INR 647.45 | -0.59% | INR 651.70 | INR 656.90 | INR 641.40 | 290.09K |
| 2026-09-17 | INR 651.30 | -1.24% | INR 660.60 | INR 663.70 | INR 649.00 | 235.07K |
| 2026-09-16 | INR 659.45 | -0.51% | INR 663.00 | INR 666.25 | INR 649.00 | 272.24K |
| 2026-09-15 | INR 662.85 | -2.89% | INR 684.15 | INR 696.60 | INR 659.50 | 405.47K |
| 2026-09-14 | INR 682.60 | 0.00% | INR 682.60 | INR 682.60 | INR 682.60 | 0 |
| 2026-09-11 | INR 682.60 | -0.36% | INR 680.20 | INR 689.60 | INR 676.60 | 280.61K |
| 2026-09-10 | INR 685.05 | +0.02% | INR 685.90 | INR 693.60 | INR 680.50 | 188.88K |
| 2026-09-09 | INR 684.90 | -1.00% | INR 693.60 | INR 696.25 | INR 679.50 | 349.34K |
| 2026-09-08 | INR 691.80 | +1.41% | INR 688.00 | INR 694.95 | INR 677.00 | 252.43K |
| 2026-09-07 | INR 682.15 | -0.66% | INR 690.70 | INR 691.00 | INR 675.70 | 244.78K |
| 2026-09-04 | INR 686.65 | +1.23% | INR 680.30 | INR 703.65 | INR 680.30 | 491.57K |
| 2026-09-03 | INR 678.30 | -0.14% | INR 679.75 | INR 684.70 | INR 675.80 | 187.03K |
| 2026-09-02 | INR 679.25 | -2.22% | INR 696.00 | INR 697.70 | INR 677.00 | 342.02K |
| 2026-09-01 | INR 694.70 | +2.02% | INR 680.95 | INR 716.45 | INR 677.30 | 945.91K |
| 2026-08-31 | INR 680.95 | +0.18% | INR 684.65 | INR 687.45 | INR 673.55 | 352.52K |
| 2026-08-28 | INR 679.70 | +0.21% | INR 677.00 | INR 689.60 | INR 677.00 | 395.22K |
| 2026-08-27 | INR 678.30 | -0.83% | INR 685.65 | INR 687.00 | INR 674.65 | 183.88K |
| 2026-08-26 | INR 684.00 | +0.18% | INR 687.10 | INR 691.45 | INR 681.20 | 189.05K |
| 2026-08-25 | INR 682.80 | -0.68% | INR 688.30 | INR 688.30 | INR 679.00 | 128.63K |
| 2026-08-24 | INR 687.50 | -0.54% | INR 692.00 | INR 703.05 | INR 684.00 | 252.99K |
| 2026-08-21 | INR 691.25 | +0.81% | INR 688.00 | INR 694.90 | INR 678.00 | 235.10K |
| 2026-08-20 | INR 685.70 | +1.07% | INR 684.10 | INR 695.90 | INR 684.00 | 252.17K |
| 2026-08-19 | INR 678.45 | -2.51% | INR 696.00 | INR 699.10 | INR 677.00 | 272.42K |
| 2026-08-18 | INR 695.95 | +0.07% | INR 695.45 | INR 702.60 | INR 685.65 | 334.41K |
| 2026-08-17 | INR 695.45 | -0.74% | INR 705.00 | INR 705.00 | INR 688.95 | 200.74K |
| 2026-08-14 | INR 700.60 | -0.06% | INR 701.05 | INR 703.70 | INR 695.10 | 165.38K |
| 2026-08-13 | INR 701.05 | -0.31% | INR 703.95 | INR 708.35 | INR 695.70 | 249.36K |
| 2026-08-12 | INR 703.25 | -2.82% | INR 723.80 | INR 724.85 | INR 697.50 | 417.54K |
| 2026-08-11 | INR 723.65 | -0.58% | INR 727.85 | INR 736.80 | INR 721.30 | 180.18K |
| 2026-08-10 | INR 727.85 | +0.90% | INR 721.90 | INR 729.80 | INR 716.00 | 208.18K |
| 2026-08-07 | INR 721.35 | -0.04% | INR 721.95 | INR 729.00 | INR 715.00 | 265.08K |
| 2026-08-06 | INR 721.65 | -3.29% | INR 745.00 | INR 759.80 | INR 718.05 | 554.20K |
| 2026-08-05 | INR 746.20 | -0.33% | INR 760.00 | INR 760.00 | INR 742.00 | 270.73K |
| 2026-08-04 | INR 748.70 | -0.02% | INR 759.00 | INR 760.35 | INR 741.30 | 381.74K |
| 2026-08-03 | INR 748.85 | +4.02% | INR 727.70 | INR 764.40 | INR 722.15 | 1.63M |
| 2026-07-31 | INR 719.90 | +2.04% | INR 705.50 | INR 724.05 | INR 685.10 | 2.15M |
| 2026-07-30 | INR 705.50 | -2.01% | INR 723.95 | INR 725.95 | INR 702.00 | 574.45K |
| 2026-07-29 | INR 720.00 | -0.59% | INR 728.00 | INR 735.35 | INR 716.05 | 654.98K |
| 2026-07-28 | INR 724.25 | +0.91% | INR 721.95 | INR 755.20 | INR 719.90 | 1.11M |
| 2026-07-27 | INR 717.70 | -1.98% | INR 735.35 | INR 748.30 | INR 713.25 | 545.93K |
| 2026-07-24 | INR 732.20 | -0.20% | INR 726.70 | INR 735.20 | INR 710.00 | 312.74K |
| 2026-07-23 | INR 733.70 | -0.64% | INR 739.70 | INR 745.50 | INR 727.50 | 322.36K |
| 2026-07-22 | INR 738.40 | -2.76% | INR 759.55 | INR 761.35 | INR 736.00 | 346.07K |
| 2026-07-21 | INR 759.35 | +1.05% | INR 755.20 | INR 783.90 | INR 753.35 | 577.24K |
| 2026-07-20 | INR 751.45 | -1.12% | INR 762.00 | INR 766.45 | INR 744.55 | 286.37K |
| 2026-07-17 | INR 760.00 | 0.00% | INR 765.45 | INR 771.55 | INR 749.30 | 306.08K |
| 2026-07-16 | INR 760.00 | +0.61% | INR 759.00 | INR 778.00 | INR 757.00 | 342.79K |
| 2026-07-15 | INR 755.40 | -0.32% | INR 763.25 | INR 766.90 | INR 750.00 | 281.10K |
| 2026-07-14 | INR 757.80 | -2.63% | INR 777.00 | INR 781.95 | INR 751.95 | 565.96K |
| 2026-07-13 | INR 778.30 | +2.58% | INR 758.70 | INR 796.35 | INR 754.45 | 1.09M |
| 2026-07-10 | INR 758.75 | +2.09% | INR 760.00 | INR 770.00 | INR 749.20 | 500.05K |
| 2026-07-09 | INR 743.25 | -0.87% | INR 750.30 | INR 760.85 | INR 740.50 | 469.38K |
| 2026-07-08 | INR 749.80 | -3.87% | INR 776.00 | INR 778.60 | INR 737.55 | 465.11K |
| 2026-07-07 | INR 779.95 | +1.38% | INR 765.00 | INR 794.00 | INR 753.05 | 592.60K |
| 2026-07-06 | INR 769.35 | -2.24% | INR 791.00 | INR 792.75 | INR 766.30 | 211.34K |
| 2026-07-03 | INR 787.00 | +4.18% | INR 762.10 | INR 798.25 | INR 762.10 | 1.48M |
| 2026-07-02 | INR 755.40 | +4.05% | INR 728.75 | INR 759.70 | INR 728.70 | 554.20K |
| 2026-07-01 | INR 726.00 | +1.22% | INR 724.90 | INR 746.75 | INR 720.30 | 376.55K |
| 2026-06-30 | INR 717.25 | -1.35% | INR 734.00 | INR 734.00 | INR 707.10 | 224.71K |
| 2026-06-29 | INR 727.10 | -2.67% | INR 747.05 | INR 759.60 | INR 721.25 | 612.45K |
| 2026-06-26 | INR 747.05 | 0.00% | INR 747.05 | INR 747.05 | INR 747.05 | 0 |
| 2026-06-25 | INR 747.05 | -1.10% | INR 758.20 | INR 767.40 | INR 743.30 | 179.08K |
| 2026-06-24 | INR 755.35 | +1.04% | INR 750.00 | INR 759.65 | INR 746.30 | 237.57K |
| 2026-06-23 | INR 747.55 | -0.62% | INR 756.50 | INR 756.50 | INR 735.10 | 217.99K |
| 2026-06-22 | INR 752.20 | +0.74% | INR 746.00 | INR 763.95 | INR 746.00 | 231.08K |
| 2026-06-19 | INR 746.70 | -1.40% | INR 749.70 | INR 754.40 | INR 730.15 | 624.53K |
| 2026-06-18 | INR 757.30 | -0.99% | INR 766.10 | INR 766.15 | INR 749.95 | 263.83K |
| 2026-06-17 | INR 764.90 | +0.70% | INR 759.95 | INR 773.50 | INR 757.25 | 275.23K |
| 2026-06-16 | INR 759.60 | +0.14% | INR 760.90 | INR 779.00 | INR 755.10 | 559.25K |
| 2026-06-15 | INR 758.55 | +2.09% | INR 755.00 | INR 766.00 | INR 745.85 | 317.34K |
| 2026-06-12 | INR 743.05 | +1.83% | INR 740.00 | INR 747.70 | INR 736.20 | 176.13K |
| 2026-06-11 | INR 729.70 | -2.24% | INR 741.00 | INR 749.70 | INR 726.15 | 289.07K |
| 2026-06-10 | INR 746.45 | -0.72% | INR 756.20 | INR 790.95 | INR 743.35 | 1.25M |
| 2026-06-09 | INR 751.90 | +4.14% | INR 727.90 | INR 756.00 | INR 722.00 | 503.19K |
| 2026-06-08 | INR 722.00 | -3.21% | INR 740.00 | INR 748.10 | INR 716.40 | 326.76K |
| 2026-06-05 | INR 745.95 | +1.78% | INR 734.50 | INR 753.20 | INR 732.75 | 468.12K |
| 2026-06-04 | INR 732.90 | -1.62% | INR 743.00 | INR 743.30 | INR 728.25 | 326.35K |
| 2026-06-03 | INR 744.95 | -0.44% | INR 746.95 | INR 748.00 | INR 720.20 | 423.51K |
| 2026-06-02 | INR 748.25 | +2.49% | INR 735.70 | INR 760.20 | INR 731.65 | 1.18M |
| 2026-06-01 | INR 730.05 | +1.84% | INR 719.65 | INR 753.00 | INR 719.65 | 871.30K |
| 2026-05-29 | INR 716.85 | +0.95% | INR 717.70 | INR 746.60 | INR 707.40 | 904.65K |
| 2026-05-28 | INR 710.10 | 0.00% | INR 710.10 | INR 710.10 | INR 710.10 | 0 |