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 ₹3,699.1 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹886.58, while ₹1000 invested 1 year ago would be worth ₹624.36. This corresponds to total returns of 269.91%, -11.34%, -37.56%, respectively, with annualized returns of 13.97%, -2.38%, -37.56%.

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
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
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