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 ₹4,043.87 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,032.77, while ₹1000 invested 1 year ago would be worth ₹706.4. This corresponds to total returns of 304.39%, 3.28%, -29.36%, respectively, with annualized returns of 14.99%, 0.65%, -29.36%.

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
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
May 06, 2026	762.2	784.4	784.4	789.3	762	1.5M
May 05, 2026	738.85	754	754	761.7	732	921,256
May 04, 2026	751.5	737.35	737.35	752.05	728.6	417,336
April 30, 2026	735	745.35	745.35	751.15	728.25	398,011
April 29, 2026	761	739.75	739.75	766.95	736	553,483
April 28, 2026	709.05	753.95	753.95	770.9	706.55	2.77M
April 27, 2026	685.5	708.65	708.65	715	685.5	483,122
April 24, 2026	704.9	688.7	688.7	704.9	681.65	434,731
April 23, 2026	698	701.15	701.15	715.5	690	848,235
April 22, 2026	675	695.7	695.7	698	660.25	535,715
April 21, 2026	680.35	677.5	677.5	689.7	673	493,547
April 20, 2026	701.35	679.8	679.8	701.35	674.85	366,893
April 17, 2026	703.7	694.55	694.55	703.7	692.2	325,442
April 16, 2026	700	698.95	698.95	732	692.1	912,657
April 15, 2026	661.05	689.9	689.9	692	661	706,250
April 13, 2026	650	652.05	652.05	659.65	639.05	752,793
April 10, 2026	675.05	679.5	679.5	690.55	670	204,778
April 09, 2026	687.2	671.7	671.7	690.1	666.35	266,635
April 08, 2026	690	685.3	685.3	692	674	358,200
April 07, 2026	654.9	667.35	667.35	674.9	651.8	293,262
April 06, 2026	656.95	652.3	652.3	659.2	642.55	212,263
April 02, 2026	625	657.9	657.9	663.4	616.2	266,690
April 01, 2026	607.95	635.9	635.9	644.7	607.95	325,216
March 30, 2026	626	598.55	598.55	629.95	595.2	534,072
March 27, 2026	649.95	629.95	629.95	660	626	346,929
March 25, 2026	651	657.1	657.1	663.85	645.4	315,688
March 24, 2026	652	643.05	643.05	654	631.5	306,425
March 23, 2026	648	636.8	636.8	654.25	634.4	346,007