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 ₹3,648.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹993.2, while ₹1000 invested 1 year ago would be worth ₹714.26. This corresponds to total returns of 264.8%, -0.68%, -28.57%, respectively, with annualized returns of 13.81%, -0.14%, -28.57%.

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
July 31, 2026	705.5	719.9	719.9	724.05	685.1	2.15M
July 30, 2026	723.95	705.5	705.5	725.95	702	574,449
July 29, 2026	728	720	720	735.35	716.05	654,980
July 28, 2026	721.95	724.25	724.25	755.2	719.9	1.11M
July 27, 2026	735.35	717.7	717.7	748.3	713.25	545,970
July 24, 2026	726.7	732.2	732.2	735.2	710	312,739
July 23, 2026	739.7	733.7	733.7	745.5	727.5	322,362
July 22, 2026	759.55	738.4	738.4	761.35	736	346,072
July 21, 2026	755.2	759.35	759.35	783.9	753.35	577,239
July 20, 2026	762	751.45	751.45	766.45	744.55	286,367
July 17, 2026	765.45	760	760	771.55	749.3	306,225
July 16, 2026	759	760	760	778	757	342,794
July 15, 2026	763.25	755.4	755.4	766.9	750	281,101
July 14, 2026	777	757.8	757.8	781.95	751.95	565,957
July 13, 2026	758.7	778.3	778.3	796.35	754.45	1.09M
July 10, 2026	760	758.75	758.75	770	749.2	500,050
July 09, 2026	750.3	743.25	743.25	760.85	740.5	469,390
July 08, 2026	776	749.8	749.8	778.6	737.55	465,107
July 07, 2026	765	779.95	779.95	794	753.05	592,617
July 06, 2026	791	769.35	769.35	792.75	766.3	211,344
July 03, 2026	762.1	787	787	798.25	762.1	1.48M
July 02, 2026	728.75	755.4	755.4	759.7	728.7	554,262
July 01, 2026	724.9	726	726	746.75	720.3	376,552
June 30, 2026	734	717.25	717.25	734	707.1	224,713
June 29, 2026	747.05	727.1	727.1	759.6	721.25	612,452
June 25, 2026	758.2	747.05	747.05	767.4	743.3	179,077
June 24, 2026	750	755.35	755.35	759.65	746.3	237,593
June 23, 2026	756.5	747.55	747.55	756.5	735.1	217,988
June 22, 2026	746	752.2	752.2	763.95	746	231,079
June 19, 2026	749.7	746.7	746.7	754.4	730.15	624,525
June 18, 2026	766.1	757.3	757.3	766.15	749.95	263,831
June 17, 2026	759.95	764.9	764.9	773.5	757.25	275,230
June 16, 2026	760.9	759.6	759.6	779	755.1	559,248
June 15, 2026	755	758.55	758.55	766	745.85	317,336
June 12, 2026	740	743.05	743.05	747.7	736.2	176,162
June 11, 2026	741	729.7	729.7	749.7	726.15	289,067
June 10, 2026	756.2	746.45	746.45	790.95	743.35	1.25M
June 09, 2026	727.9	751.9	751.9	756	722	503,191
June 08, 2026	740	722	722	748.1	716.4	326,763
June 05, 2026	734.5	745.95	745.95	753.2	732.75	468,321
June 04, 2026	743	732.9	732.9	743.3	728.25	326,723
June 03, 2026	746.95	744.95	744.95	748	720.2	423,506
June 02, 2026	735.7	748.25	748.25	760.2	731.65	1.18M
June 01, 2026	719.65	730.05	730.05	753	719.65	871,303
May 29, 2026	717.7	716.85	716.85	746.6	707.4	904,651
May 27, 2026	710	710.1	710.1	718.05	701.4	239,388
May 26, 2026	710	710.55	710.55	724.2	706.7	204,730
May 25, 2026	701.7	713.3	713.3	726.35	700	350,928
May 22, 2026	696.85	697.95	697.95	702.5	685.1	247,007
May 21, 2026	692.7	696.4	696.4	705.2	690.2	253,099
May 20, 2026	697.1	689.95	689.95	714.6	688	281,092
May 19, 2026	696	697.1	697.1	723.3	693	819,882
May 18, 2026	685	691.15	691.15	697.45	667	482,957
May 15, 2026	690.6	686.6	686.6	705.75	683	352,046
May 14, 2026	729	693.6	693.6	729	680	822,815
May 13, 2026	737.8	721	721	740.6	716.1	376,020
May 12, 2026	760.4	723.55	723.55	765	720	730,496
May 11, 2026	805	760.35	760.35	805	755	984,196
May 08, 2026	792.1	806.8	806.8	834.4	775.15	4.77M
May 07, 2026	795	782.15	782.15	804	776.5	1.08M