Intellect Design Arena Limited (INTELLECT.NS) NSE

704.20

+3.3(+0.47%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026699704.2704.2711.55686.4543,825
February 19, 2026712.55700.9700.9741.3698.52.12M
February 18, 2026704.7697.45697.45704.7679.15427,083
February 17, 2026688.9702.5702.5721.85681768,326
February 16, 2026678.7684.3684.3692.6664342,645
February 13, 2026695.75678.9678.9700672667,414
February 12, 2026746711.2711.2746698.251.12M
February 11, 2026763746.5746.5773740.3429,696
February 10, 2026771.7760.55760.55787.95758.5334,582
February 09, 2026770771.7771.7779.5760.05331,372
February 06, 2026774760.4760.4774.05754.8377,001
February 05, 2026795.5774.1774.1796763.7426,244
February 04, 2026813.05798.7798.7813.05791.7514,768
February 03, 2026860816.45816.45877.9795.71.47M
February 02, 2026869.1828.1828.18708081.18M
February 01, 2026832.3885885907.857851.37M
January 30, 2026902.95913.7913.7932.1900.1272,591
January 29, 2026910902.95902.95913.45885.9181,277
January 28, 2026900910.1910.1914897.6120,166
January 27, 2026891895.8895.8900871208,983
January 23, 2026926.7891.05891.05926.75890208,090
January 22, 2026908.1923.55923.55928899.05171,576
January 21, 2026895894.75894.75905.25879.55246,162
January 20, 2026905905.55905.55911883.05385,058
January 19, 2026912.5900.7900.7918.35898121,081
January 16, 2026920921.6921.6940.5914209,768
January 14, 2026931915.05915.05937.25911.3113,239
January 13, 2026916931931947916208,204
January 12, 2026925.5913.65913.65925.5881.65346,294
January 09, 2026947.7919.5919.5972.4915.55384,728
January 08, 2026991.4943.1943.1996.25938.5273,846
January 07, 2026946991.4991.4998.65946465,740
January 06, 2026967.8946.5946.5971.45945109,584
January 05, 2026964.15967.8967.8974949.45201,063
January 02, 2026944961.25961.25968943.9185,822
January 01, 2026977.4947.75947.75980.75942.2141,317
December 31, 2025950971971980.7949.6259,578
December 30, 2025997.5945.3945.3999.5938.8749,956
December 29, 2025999.9997.5997.51,011.7986.4155,164
December 26, 20251,011.9991.4991.41,018989.1110,795
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved