Intellect Design Arena Limited (INTELLECT.NS) NSE

Currency In INR

INTELLECT.NS Historical Return

If you invested ₹1000 in Intellect Design Arena Limited (INTELLECT.NS) 10 years ago, it would be worth ₹3,680.49 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹692.47, while ₹1000 invested 1 year ago would be worth ₹464.29. This corresponds to total returns of 268.05%, -30.75%, -53.57%, respectively, with annualized returns of 13.91%, -7.08%, -53.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INTELLECT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	524.9	510.3	510.3	526.1	508.55	426,482
November 08, 2026	521	522.3	522.3	526.3	520	76,165
November 06, 2026	532	514.95	514.95	534	499.6	1.35M
November 05, 2026	540.55	534.65	534.65	547	531.05	609,423
November 04, 2026	520	529.9	529.9	531.9	505	1.19M
November 03, 2026	531.05	520.35	520.35	553.9	518.15	742,112
November 02, 2026	504.55	531.05	531.05	553.95	478	4.32M
October 30, 2026	599.6	504.55	504.55	605	495.3	3M
October 29, 2026	592.5	602.85	602.85	603.9	589.05	245,896
October 28, 2026	600.65	594.15	594.15	603.4	590.35	236,796
October 27, 2026	597.9	602.6	602.6	605.5	592.2	186,167
October 26, 2026	578.7	603.7	603.7	608.1	573.4	231,562
October 23, 2026	600.3	582.55	582.55	619.25	575	418,915
October 22, 2026	624.95	605.85	605.85	626.75	602.15	341,424
October 21, 2026	635	624.75	624.75	654	620	404,957
October 19, 2026	648.65	640.5	640.5	650.95	632.5	307,038
October 16, 2026	637.15	646.4	646.4	651.7	636.75	262,915
October 15, 2026	646.65	633.75	633.75	653.9	632	387,846
October 14, 2026	610	642.95	642.95	648	609.05	862,963
October 13, 2026	590	606.95	606.95	610	586.4	887,463
October 12, 2026	585	585.15	585.15	598.8	583.6	229,879
October 09, 2026	573.15	584.1	584.1	593.7	572.05	1.24M
October 08, 2026	591.35	567.35	567.35	603	564.05	467,950
October 07, 2026	603	591.35	591.35	603	589	199,132
October 06, 2026	600	601.4	601.4	608	595	288,452
October 05, 2026	619	600.2	600.2	619	593.65	306,571
October 01, 2026	612.7	610.95	610.95	618.9	593.2	271,802
September 30, 2026	614	613.65	613.65	634.2	609	457,036
September 29, 2026	628.6	613.25	613.25	629.9	609.4	262,246
September 28, 2026	630.1	631.55	631.55	637.7	625.5	209,648
September 25, 2026	639	633.05	633.05	639	628.2	218,176
September 24, 2026	664	638.7	638.7	664	635	266,408
September 23, 2026	648.2	668.05	668.05	674.35	642.9	549,375
September 22, 2026	660.5	646	646	664.65	644.95	466,891
September 21, 2026	651	659.1	659.1	668	642.7	221,574
September 18, 2026	651.7	647.45	647.45	656.9	641.4	290,201
September 17, 2026	660.6	651.3	651.3	663.7	649	234,762
September 16, 2026	663	659.45	659.45	666.25	649	272,241
September 15, 2026	684.15	662.85	662.85	696.6	659.5	405,465
September 11, 2026	680.2	682.6	682.6	689.6	676.6	280,615
September 10, 2026	685.9	685.05	685.05	693.6	680.5	188,896
September 09, 2026	693.6	684.9	684.9	696.25	679.5	349,339
September 08, 2026	688	691.8	691.8	694.95	677	252,434
September 07, 2026	690.7	682.15	682.15	691	675.7	244,782
September 04, 2026	680.3	686.65	686.65	703.65	680.3	491,572
September 03, 2026	679.75	678.3	678.3	684.7	675.8	187,060
September 02, 2026	696	679.25	679.25	697.7	677	342,026
September 01, 2026	680.95	694.7	694.7	716.45	677.3	946,049
August 31, 2026	684.65	680.95	680.95	687.45	673.55	352,523
August 28, 2026	677	679.7	679.7	689.6	677	395,222
August 27, 2026	685.65	678.3	678.3	687	674.65	183,882
August 26, 2026	687.1	684	684	691.45	681.2	189,048
August 25, 2026	688.3	682.8	682.8	688.3	679	128,627
August 24, 2026	692	687.5	687.5	703.05	684	252,992
August 21, 2026	688	691.25	691.25	694.9	678	235,096
August 20, 2026	684.1	685.7	685.7	695.9	684	252,200
August 19, 2026	696	678.45	678.45	699.1	677	272,420
August 18, 2026	695.45	695.95	695.95	702.6	685.65	334,407
August 17, 2026	705	695.45	695.45	705	688.95	200,743
August 14, 2026	701.05	700.6	700.6	703.7	695.1	165,378