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 ₹3,926.22 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,192.04, while ₹1000 invested 1 year ago would be worth ₹714.18. This corresponds to total returns of 292.62%, 19.2%, -28.58%, respectively, with annualized returns of 14.65%, 3.58%, -28.58%.

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
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
August 13, 2026	703.95	701.05	701.05	708.35	695.7	249,362
August 12, 2026	723.8	703.25	703.25	724.85	697.5	417,667
August 11, 2026	727.85	723.65	723.65	736.8	721.3	180,213
August 10, 2026	721.9	727.85	727.85	729.8	716	208,480
August 07, 2026	721.95	721.35	721.35	729	715	265,077
August 06, 2026	745	721.65	721.65	759.8	718.05	554,196
August 05, 2026	760	746.2	746.2	760	742	270,731
August 04, 2026	759	748.7	748.7	760.35	741.3	381,816
August 03, 2026	727.7	748.85	748.85	764.4	722.15	1.63M
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