Intellect Design Arena Limited (INTELLECT.NS) NSE

1,008.50

-12.5(-1.22%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,0211,010.21,010.21,024.91,008.390,363
December 23, 20251,0271,0211,0211,0301,01792,710
December 22, 20251,0651,027.71,027.71,0691,025325,654
December 19, 20251,0351,053.61,053.61,064.31,027295,224
December 18, 20251,0251,024.31,024.31,0321,008.491,245
December 17, 20251,028.11,022.81,022.81,029.51,015.8102,560
December 16, 20251,0401,021.61,021.61,0591,010.5464,515
December 15, 20251,0311,030.41,030.41,0351,019150,152
December 12, 20251,038.71,0301,0301,0391,02393,457
December 11, 20251,0221,038.11,038.11,043.61,011.2127,835
December 10, 20251,041.91,018.71,018.71,048.81,015.5119,556
December 09, 20251,022.61,039.31,039.31,0441,003.5240,825
December 08, 20251,0561,022.61,022.61,059.31,017.2297,032
December 05, 20251,090.91,056.11,056.11,091.91,049259,925
December 04, 20251,098.51,089.71,089.71,115.81,082.5240,649
December 03, 20251,1031,097.41,097.41,125.81,087311,513
December 02, 20251,109.41,096.41,096.41,114.61,084228,898
December 01, 20251,1201,107.81,107.81,146.51,101348,067
November 28, 20251,1001,112.51,112.51,1181,090.8284,740
November 27, 20251,1111,096.41,096.41,1191,090264,640
November 26, 20251,089.81,098.81,098.81,109.41,086.8292,272
November 25, 20251,104.91,088.81,088.81,104.91,080169,763
November 24, 20251,094.41,096.31,096.31,110.81,077.4394,265
November 21, 20251,0861,091.31,091.31,098.71,070.2314,523
November 19, 20251,112.81,142.81,142.81,172.41,1004.2M
November 18, 20251,097.31,088.31,088.31,112.81,072.4460,970
November 17, 20251,094.41,096.21,096.21,101.81,084.8265,652
November 14, 20251,108.21,089.71,089.71,108.31,083.3232,732
November 13, 20251,1481,120.41,120.41,153.21,106.6392,976
November 12, 20251,098.91,1481,1481,1681,090.11.15M
November 11, 20251,123.81,098.91,098.91,123.91,095437,416
November 10, 20251,1251,099.11,099.11,1391,092.1517,966
November 07, 20251,125.81,132.71,132.71,146.71,117.9445,709
November 06, 20251,2001,133.21,133.21,208.41,126.4915,570
November 04, 20251,1811,197.61,197.61,204.11,165723,142
November 03, 20251,128.91,1981,1981,244.61,126.16.6M
October 31, 20251,053.51,133.51,133.51,144.51,053.55.42M
October 30, 20251,0351,046.751,046.751,063.91,035374,102
October 29, 20251,020.951,028.91,028.91,0461,006.5283,049
October 28, 20251,0481,024.11,024.11,0481,015237,006
October 27, 20259721,044.751,044.751,053.7972777,244
October 24, 2025965997.95997.951,008950.5401,485
October 23, 2025970.1963.5963.5977.9945.65273,505
October 21, 2025956.45970.1970.1975.95956.4543,296
October 20, 2025961951.5951.5961.45943.2181,602
October 17, 2025980966.25966.25980.45951.5197,321
October 16, 20251,002.9972.65972.651,002.95970.55170,393
October 15, 2025960.95994.95994.951,019.8958944,797
October 14, 2025977957.5957.5994.6933207,878
October 13, 20251,008984.75984.751,008981.1153,248
October 10, 20259801,008.151,008.151,021.45971.55333,382
October 09, 2025977.95974.95974.95978.0596477,480
October 08, 2025990.35974.75974.75999.25971.95129,197
October 07, 2025989.05982.15982.15990.15970.5132,870
October 06, 2025990981.5981.5993.55976.0586,299
October 03, 2025984.85986.1986.1995.35967.699,173
October 01, 2025974.6976.2976.2981.65942.05330,410
September 30, 2025966.2974.6974.6985.05962.8230,992
September 29, 2025984957.4957.4991.2951.7424,633
September 26, 20251,055986.15986.151,055980.2518,819
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved