Intellect Design Arena Limited (INTELLECT.NS) NSE

964.95

-21.2(-2.15%)

Updated at September 29 01:14PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,055986.15986.151,055980.2518,819
September 25, 20251,025.951,059.351,059.351,0781,025.05921,126
September 24, 20251,0601,029.051,029.051,0601,025.25160,725
September 23, 20251,0731,062.651,062.651,078.351,048.3290,744
September 22, 20251,057.51,072.21,072.21,1041,051.15740,337
September 19, 20251,0401,061.151,061.151,072.41,040488,285
September 18, 20251,0301,040.051,040.051,0601,028382,881
September 17, 20251,0401,027.051,027.051,061.31,021.15393,465
September 16, 20251,026.051,039.151,039.151,0451,015264,565
September 15, 20251,017.11,026.251,026.251,028.51,008.45127,151
September 12, 20251,0131,021.951,021.951,032.45996.6396,871
September 11, 20251,014.051,014.051,014.051,019.51,000.95307,020
September 10, 20259541,015.651,015.651,0209541.11M
September 09, 2025905959.8959.8976.59052.21M
September 08, 2025909902.4902.4913.95890.25340,465
September 05, 2025934.35906.55906.55943.2904.6232,269
September 04, 2025957.8926.75926.75962.6922.1321,596
September 03, 2025985953.05953.05985.55948.3318,020
September 02, 2025988985.85985.85993.4980104,913
September 01, 2025971989.6989.6992.15971166,511
August 29, 2025975.2977.2977.2985962.7192,817
August 28, 2025984.2975.6975.6990961283,068
August 26, 2025990983.1983.1993968215,196
August 25, 2025965.3988.7988.71,007.2964.2475,078
August 22, 2025968.2967.9967.9982.8954.3312,731
August 21, 2025988.4960.7960.71,001.3957.6415,916
August 20, 2025906.4987.7987.7995.49052.33M
August 19, 2025935.5906.5906.5938.9901.1479,849
August 18, 2025931.9939939944.3928.5183,214
August 14, 2025927928.2928.2942.9917196,503
August 13, 2025932922.8922.8942.9913.5256,323
August 12, 2025939.4932932953.4921.6356,466
August 11, 2025922.2939.4939.4946.3909.7236,759
August 08, 2025953936.1936.1963927.6157,347
August 07, 2025940947947954.7922.8337,753
August 06, 2025970945.1945.1982.6932414,141
August 05, 20251,009.9972.8972.81,009.9970342,885
August 04, 20259751,007.91,007.91,013.8971.1421,950
August 01, 20251,020981.9981.91,029.9978.3405,300
July 31, 20251,0481,022.61,022.61,0481,015.1193,779
July 30, 20251,044.81,058.21,058.21,0671,035.8376,637
July 29, 20251,050.51,038.81,038.81,0581,020350,587
July 28, 20251,0371,050.51,050.51,0901,018.1847,551
July 25, 20251,108.71,036.41,036.41,150.71,0161.62M
July 24, 20251,199.91,1421,1421,203.41,128438,586
July 23, 20251,1761,1921,1921,2051,174611,159
July 22, 20251,1721,1761,1761,1881,162.9146,688
July 21, 20251,171.91,172.31,172.31,1891,157.2168,474
July 18, 20251,194.91,171.91,171.91,194.91,166.4140,193
July 17, 20251,186.21,197.71,197.71,2101,173.2235,853
July 16, 20251,169.51,183.21,183.21,200.31,169.5513,575
July 15, 20251,170.51,169.51,169.51,185.91,164.3233,297
July 14, 20251,149.51,172.21,172.21,175.81,130.1232,085
July 11, 20251,148.91,1521,1521,1641,137.7257,374
July 10, 20251,184.91,147.31,147.31,189.31,141360,323
July 09, 20251,166.11,180.11,180.11,193.41,165434,555
July 08, 20251,1501,166.11,166.11,1771,142.2653,423
July 07, 20251,1301,149.31,149.31,157.31,118.9263,783
July 04, 20251,1441,127.21,127.21,1441,112141,438
July 03, 20251,137.21,139.61,139.61,153.91,135172,231
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved