BSE - Delayed Quote INR

Intellect Design Arena Limited (INTELLECT.BO)

Compare
901.70
+6.65
+(0.74%)
At close: 3:46:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025894.05913.75894.05901.70901.7017,652
Jan 13, 2025891.20929.55885.20895.05895.0556,792
Jan 10, 2025910.00928.35891.75909.55909.5545,314
Jan 9, 2025928.50934.95897.60906.25906.2530,475
Jan 8, 2025971.85973.40918.25924.95924.9563,207
Jan 7, 2025919.601,013.00919.50977.45977.45475,514
Jan 6, 2025973.50980.35895.00902.05902.0549,581
Jan 3, 2025956.351,006.45956.35973.50973.5035,097
Jan 2, 2025978.95981.95943.35955.60955.6029,153
Jan 1, 2025956.001,023.90954.00969.20969.20131,014
Dec 31, 2024965.00975.85932.80956.60956.6038,848
Dec 30, 2024999.901,027.55952.15963.20963.20106,525
Dec 27, 20241,018.001,036.80986.751,022.151,022.15192,107
Dec 26, 2024923.951,078.80916.051,051.501,051.50665,764
Dec 24, 2024951.00951.00900.80915.25915.25229,640
Dec 23, 2024861.35983.55833.05962.55962.55627,520
Dec 20, 2024835.05848.00815.25819.65819.658,296
Dec 19, 2024818.70839.95818.60835.20835.207,830
Dec 18, 2024831.00844.80831.00837.20837.207,570
Dec 17, 2024848.95856.70830.80835.80835.8012,266
Dec 16, 2024839.15845.95829.00836.55836.5514,485
Dec 13, 2024864.95864.95825.00830.40830.4012,683
Dec 12, 2024836.30868.20836.30850.80850.8016,439
Dec 11, 2024857.00861.00843.65850.95850.9515,407
Dec 10, 2024785.75869.05785.75852.00852.0028,362
Dec 9, 2024805.20805.20789.50792.50792.506,484
Dec 6, 2024781.00796.65776.85789.40789.4015,545
Dec 5, 2024771.90800.60771.90779.80779.8021,641
Dec 4, 2024768.00788.15759.85778.70778.7023,766
Dec 3, 2024768.45799.85758.15759.90759.9033,063
Dec 2, 2024725.00767.90717.95763.85763.8535,104
Nov 29, 2024720.00721.15693.05716.45716.4528,152
Nov 28, 2024724.05739.25715.00717.65717.6514,157
Nov 27, 2024729.00733.40718.15722.75722.757,917
Nov 26, 2024734.60734.60720.65724.75724.753,638
Nov 25, 2024726.05740.75718.60724.35724.356,676
Nov 22, 2024702.35719.35702.00709.50709.503,724
Nov 21, 2024716.15724.60701.65705.80705.805,069
Nov 19, 2024729.95734.20710.80716.10716.107,788
Nov 18, 2024722.70730.45707.25718.50718.508,363
Nov 14, 2024722.95732.40708.05722.65722.6510,991
Nov 13, 2024733.20735.55715.25717.45717.4518,060
Nov 12, 2024755.00755.00730.30733.20733.2011,931
Nov 11, 2024746.80754.95741.40744.90744.9011,917
Nov 8, 2024771.55774.05745.30754.95754.957,625
Nov 7, 2024800.00800.00770.00773.65773.6514,794
Nov 6, 2024740.00792.60740.00788.25788.2532,812
Nov 4, 2024740.00744.65729.55736.50736.5011,703
Nov 1, 2024738.00751.30735.15745.50745.505,405
Oct 31, 2024765.00765.00732.05737.30737.3014,005
Oct 29, 2024760.05760.05724.00735.20735.2011,633
Oct 28, 2024731.35752.25707.20745.15745.1532,239
Oct 25, 2024800.00800.00745.00758.70758.7040,781
Oct 24, 2024802.30815.55787.05793.60793.604,953
Oct 23, 2024814.80827.55802.70815.75815.756,236
Oct 22, 2024840.00843.55805.10809.65809.6517,819
Oct 21, 2024871.95871.95836.00842.65842.6516,115
Oct 18, 2024881.95881.95855.55859.45859.456,144
Oct 17, 2024871.20889.60870.00870.90870.9011,393
Oct 16, 2024891.00899.90868.55884.40884.4010,098
Oct 15, 2024885.15896.75874.05893.65893.6516,086
Oct 14, 2024905.00905.00881.60884.80884.806,293
Oct 11, 2024880.10902.15877.65900.05900.053,205
Oct 10, 2024911.85911.85880.45884.05884.055,796
Oct 9, 2024875.65917.70875.65893.40893.4013,916
Oct 8, 2024852.00878.35852.00875.65875.654,736
Oct 7, 2024909.90921.75861.35867.80867.8013,371
Oct 4, 2024895.00895.00867.00885.10885.1018,743
Oct 3, 2024924.95924.95876.90883.40883.4022,638
Oct 1, 2024972.05972.05915.00923.75923.7538,918
Sep 30, 2024970.05993.80958.25961.15961.158,993
Sep 27, 20241,048.901,048.90982.45987.85987.859,806
Sep 26, 20241,011.301,055.001,011.301,023.551,023.5555,479
Sep 25, 2024979.251,025.00979.251,011.301,011.3018,813
Sep 24, 2024975.001,014.00975.00997.55997.5511,960
Sep 23, 2024957.00983.60957.00976.25976.252,446
Sep 20, 2024975.25995.00975.25980.90980.907,087
Sep 19, 2024988.20999.00975.50984.20984.209,958
Sep 18, 2024991.65997.00976.25986.40986.405,176
Sep 17, 2024997.00997.45981.15990.85990.857,936
Sep 16, 2024984.001,000.75975.00994.60994.6012,765
Sep 13, 20241,018.701,031.45983.00987.35987.3510,134
Sep 12, 20241,000.001,007.50990.00998.65998.654,354
Sep 11, 20241,000.101,028.65987.00989.80989.809,684
Sep 10, 2024989.001,001.20983.10996.95996.953,841
Sep 9, 2024983.05996.85980.00983.45983.458,473
Sep 6, 2024999.001,024.40986.70996.85996.8523,043
Sep 5, 2024992.70994.35984.85988.60988.602,828
Sep 4, 2024980.00994.30980.00982.70982.703,910
Sep 3, 2024973.50996.45973.50983.35983.356,681
Sep 2, 2024992.35996.50982.55990.65990.654,306
Aug 30, 20241,001.901,001.90983.05992.15992.153,104
Aug 29, 2024983.051,012.40980.00993.10993.1014,436
Aug 28, 2024970.001,038.00970.00982.50982.5045,326
Aug 26, 2024985.50993.45975.00983.70983.702,637
Aug 23, 2024970.00991.00962.80981.65981.656,540
Aug 22, 2024980.00991.65978.10982.45982.457,458
Aug 21, 20241,000.001,012.80982.15983.85983.853,614
Aug 20, 2024991.301,013.55990.75994.80994.8017,022
Aug 19, 2024940.05997.15940.05990.65990.6512,346
Aug 16, 2024950.45974.35946.45953.35953.3516,805
Aug 14, 2024942.65949.95929.90944.00944.007,727
Aug 13, 2024928.00946.35927.25942.65942.6510,317
Aug 12, 2024940.00949.50923.70930.50930.503,825
Aug 9, 2024936.35947.95931.35937.70937.706,261
Aug 8, 2024945.00951.00931.00935.25935.256,484
Aug 7, 2024943.40945.75918.50944.15944.154,821
Aug 6, 2024912.55932.25911.30916.85916.858,233
Aug 5, 2024935.95936.00895.15900.50900.5011,731
Aug 2, 2024950.95959.25943.00946.10946.109,818
Aug 1, 2024971.00982.55950.00957.10957.1014,643
Jul 31, 2024980.40995.10962.20970.25970.257,673
Jul 30, 20241,015.001,015.00976.55980.75980.757,790
Jul 29, 2024995.00999.00961.00994.25994.2520,155
Jul 26, 2024980.051,006.95980.05999.70999.7016,373
Jul 25, 2024980.101,001.90977.05997.20997.2011,857
Jul 24, 20241,000.051,014.35991.45993.65993.658,603
Jul 23, 20241,040.001,040.00976.50990.85990.8514,459
Jul 22, 20241,061.101,070.051,008.401,020.001,020.0022,878
Jul 19, 20241,065.751,114.051,064.451,070.051,070.0516,136
Jul 18, 20241,072.201,097.551,061.851,071.151,071.1517,966
Jul 16, 20241,090.001,121.501,084.351,094.051,094.0513,726
Jul 15, 20241,085.051,108.001,080.001,086.501,086.5017,347
Jul 12, 20241,074.001,115.001,072.801,083.901,083.9024,259
Jul 11, 20241,060.201,070.601,060.201,066.301,066.301,402
Jul 10, 20241,080.951,085.701,058.551,060.201,060.2011,492
Jul 9, 20241,100.001,100.001,077.251,081.251,081.253,767
Jul 8, 20241,080.001,097.151,072.901,081.401,081.406,711
Jul 5, 20241,110.001,110.001,082.901,085.301,085.302,352
Jul 4, 20241,095.001,100.001,081.151,096.851,096.857,029
Jul 3, 20241,084.051,096.051,079.501,092.601,092.6014,484
Jul 2, 20241,106.001,115.001,083.251,090.951,090.9515,612
Jul 1, 20241,075.001,142.551,072.301,084.301,084.3093,795
Jun 28, 20241,016.051,074.851,016.051,069.351,069.3519,073
Jun 27, 20241,030.001,058.701,017.001,024.951,024.9513,566
Jun 26, 20241,080.051,086.751,044.551,058.451,058.4520,612
Jun 25, 20241,070.051,118.001,070.051,076.351,076.3555,941
Jun 24, 20241,025.351,073.201,025.351,068.151,068.1512,852
Jun 21, 20241,052.601,057.101,038.301,043.001,043.0010,684
Jun 20, 20241,033.351,055.801,029.001,031.951,031.958,045
Jun 19, 2024 3.50 Dividend
Jun 19, 20241,048.251,069.351,048.251,053.351,053.356,801
Jun 18, 20241,075.001,075.001,044.901,052.401,048.9023,431
Jun 14, 20241,062.201,092.501,059.501,075.451,071.8717,317
Jun 13, 20241,043.351,116.001,043.351,062.601,059.0781,893
Jun 12, 20241,019.001,055.251,019.001,043.351,039.8814,215
Jun 11, 2024997.001,028.00989.951,018.851,015.4642,051
Jun 10, 2024977.751,039.20957.901,005.551,002.2145,119
Jun 7, 2024922.15966.60918.00950.60947.4436,800
Jun 6, 2024906.00959.30906.00916.80913.7520,217
Jun 5, 2024879.10911.85868.50900.85897.8513,195
Jun 4, 2024900.00906.10815.50882.25879.3216,885
Jun 3, 2024930.00934.85901.00904.90901.898,093
May 31, 2024890.00936.80889.00916.50913.455,662
May 30, 2024895.00900.75886.35889.25886.296,049
May 29, 2024880.35902.00880.35893.50890.5310,416
May 28, 2024883.00903.05883.00896.20893.227,676
May 27, 2024890.75904.40890.00896.50893.5214,444
May 24, 2024889.50903.45889.50898.70895.7118,384
May 23, 2024905.90905.90894.90900.50897.513,814
May 22, 2024910.70910.70889.70895.90892.927,014
May 21, 2024904.95916.45887.60894.90891.9211,983
May 17, 2024873.05894.05873.05890.85887.8910,816
May 16, 2024889.95893.15876.00878.30875.3818,796
May 15, 2024875.90893.05875.85880.90877.976,980
May 14, 2024881.05888.65875.55879.25876.3333,876
May 13, 2024878.95884.35852.85881.10878.1736,298
May 10, 2024922.00930.35864.35874.35871.44150,168
May 9, 20241,041.951,072.001,019.001,023.151,019.7529,446
May 8, 20241,037.251,050.751,018.851,041.951,038.485,661
May 7, 20241,041.101,053.45996.951,028.151,024.7314,523
May 6, 20241,069.751,069.751,020.751,046.901,043.4219,856
May 3, 20241,081.501,081.501,027.001,050.501,047.0122,739
May 2, 20241,086.151,086.901,057.701,062.301,058.7712,601
Apr 30, 20241,094.351,105.001,075.651,080.901,077.3126,000
Apr 29, 20241,043.001,102.001,039.051,093.251,089.6174,342
Apr 26, 20241,051.001,057.201,035.001,042.251,038.785,642
Apr 25, 20241,029.001,058.001,022.051,048.101,044.6124,695
Apr 24, 2024995.851,035.70995.851,030.601,027.1710,028
Apr 23, 20241,007.501,010.00992.80994.40991.093,500
Apr 22, 2024987.351,014.50987.35998.35995.035,139
Apr 19, 2024972.651,007.45972.65997.85994.538,537
Apr 18, 20241,036.501,042.601,005.001,010.001,006.6414,408
Apr 16, 20241,020.001,054.401,014.051,039.801,036.3417,141
Apr 15, 2024994.901,050.00961.551,020.201,016.81104,789
Apr 12, 20241,009.501,017.25988.20996.95993.6316,165
Apr 10, 20241,033.901,040.001,003.001,008.001,004.6521,257
Apr 9, 20241,053.401,061.001,026.001,030.051,026.6212,993
Apr 8, 20241,089.901,089.901,035.801,045.451,041.9724,852
Apr 5, 20241,115.151,124.951,075.001,080.851,077.2612,871
Apr 4, 20241,088.251,128.001,087.201,113.951,110.2525,470
Apr 3, 20241,087.501,117.551,080.701,098.201,094.5512,892
Apr 2, 20241,080.851,089.751,053.551,084.851,081.2414,323
Apr 1, 20241,098.351,125.801,076.101,079.801,076.2123,846
Mar 28, 20241,129.801,145.801,091.751,097.701,094.0521,059
Mar 27, 20241,110.801,139.151,083.501,125.001,121.2641,658
Mar 26, 20241,081.751,131.701,081.751,101.151,097.4915,384
Mar 22, 20241,088.951,104.351,061.601,096.501,092.8531,727
Mar 21, 20241,025.001,107.001,025.001,093.201,089.5660,876
Mar 20, 20241,051.901,060.601,006.601,014.501,011.1345,038
Mar 19, 20241,103.001,108.251,036.951,054.651,051.1443,182
Mar 18, 20241,129.251,143.151,090.051,099.601,095.9420,492
Mar 15, 20241,183.401,198.801,101.051,118.301,114.5832,242
Mar 14, 20241,131.501,181.501,103.651,172.301,168.4082,511
Mar 13, 20241,126.951,195.001,057.451,125.101,121.36155,451
Mar 12, 20241,095.001,129.551,093.201,116.901,113.1960,603
Mar 11, 20241,080.451,125.901,080.451,092.251,088.6212,052
Mar 7, 20241,055.251,105.751,055.251,090.101,086.4716,822
Mar 6, 20241,097.551,102.701,065.901,076.701,073.1215,363
Mar 5, 20241,114.401,114.401,084.401,088.051,084.4327,330
Mar 4, 20241,096.151,134.351,074.051,115.351,111.6439,576
Mar 1, 20241,123.951,129.001,077.601,113.001,109.3074,378
Feb 29, 20241,050.201,120.001,050.201,109.401,105.7192,013
Feb 28, 20241,066.951,083.601,054.601,062.451,058.9250,998
Feb 27, 2024989.401,080.15981.201,057.851,054.33121,713
Feb 26, 2024957.50995.60951.90983.05979.7860,398
Feb 23, 2024905.15960.00899.75953.10949.9365,804
Feb 22, 2024912.50912.50885.55893.80890.8313,448
Feb 21, 2024901.45916.15896.00903.25900.258,970
Feb 20, 2024910.50919.30886.00897.25894.2715,208
Feb 19, 2024935.00946.80902.75908.90905.8821,334
Feb 16, 2024907.00937.00907.00931.95928.859,401
Feb 15, 2024930.00942.00899.45905.20902.197,530
Feb 14, 2024949.85949.85916.95922.35919.2817,983
Feb 13, 2024945.00954.60919.10941.15938.0229,421
Feb 12, 20241,005.051,024.95933.60947.65944.5029,681
Feb 9, 20241,057.751,058.10992.00998.85995.5328,589
Feb 8, 20241,010.951,056.501,008.001,048.851,045.3673,370
Feb 7, 2024959.851,010.95955.751,006.551,003.2077,460
Feb 6, 2024934.85962.85929.95946.70943.5529,582
Feb 5, 2024894.90934.00893.55928.10925.0139,147
Feb 2, 2024884.00899.70883.80895.05892.076,272
Feb 1, 2024895.00900.00874.10879.35876.4314,793
Jan 31, 2024880.00904.50877.35901.75898.758,403
Jan 30, 2024889.45890.20865.00877.40874.4831,624
Jan 29, 2024919.90919.90873.50881.70878.7711,523
Jan 25, 2024919.30932.35896.00910.25907.229,950
Jan 24, 2024897.00923.25887.20915.05912.0113,895
Jan 23, 2024945.15948.00885.15892.40889.4366,911
Jan 19, 2024871.15956.00871.15923.30920.23163,943
Jan 17, 2024857.60865.00842.90857.20854.3537,361
Jan 16, 2024834.00861.70832.05857.65854.8031,463
Jan 15, 2024823.90840.00822.95830.90828.1411,984

Related Tickers

QUICKHEAL.BO Quick Heal Technologies Limited
560.90
-1.68%
 
CLRI Cleartronic, Inc.
0.0142
0.00%
 
NUCLEUS.BO Nucleus Software Exports Limited
1,036.15
+2.06%
 
IZMO.NS IZMO Limited
474.40
+0.69%
 
BHPA BHPA Inc.
0.0020
-13.04%
 
KFINTECH.NS KFin Technologies Limited
1,172.20
-6.61%
 
KELLTONTEC.NS Kellton Tech Solutions Limited
148.76
+2.69%
 
MASK 3 E Network Technology Group Limited
2.7390
-0.76%
 
AMPL Amplitude, Inc.
10.44
+1.85%
 
PCOR Procore Technologies, Inc.
74.82
+0.66%