Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Intellect Design Arena Limited (INTELLECT.NS)

809.45
+6.10
+(0.76%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025805.05826.70802.50809.45809.45505,052
Apr 23, 2025772.00805.00771.40803.35803.35975,360
Apr 22, 2025784.40802.05762.90766.10766.10709,135
Apr 21, 2025767.50793.50764.55780.85780.851,262,218
Apr 17, 2025745.85761.80734.00758.55758.55482,323
Apr 16, 2025744.00769.90735.00750.50750.501,251,468
Apr 15, 2025681.65764.85676.65751.80751.804,331,554
Apr 11, 2025622.70668.90622.70660.60660.601,238,125
Apr 9, 2025626.60634.40609.00612.35612.35224,594
Apr 8, 2025635.10655.00628.75633.95633.95296,148
Apr 7, 2025592.45633.95577.40624.90624.90531,814
Apr 4, 2025684.60691.00665.20674.70674.70266,061
Apr 3, 2025677.00701.00675.05685.90685.90330,264
Apr 2, 2025684.50688.20671.90683.05683.05270,966
Apr 1, 2025692.70698.45678.65684.25684.25206,946
Mar 28, 2025726.95732.90688.00692.70692.70381,913
Mar 27, 2025717.00735.00706.80726.65726.65283,699
Mar 26, 2025724.45739.00715.20721.90721.90362,843
Mar 25, 2025728.95737.00720.30728.00728.00419,203
Mar 24, 2025709.75736.00709.25725.30725.30564,709
Mar 21, 2025675.00712.65675.00709.65709.65545,613
Mar 20, 2025680.75708.00680.65689.25689.25359,402
Mar 19, 2025662.70697.00657.30680.80680.801,030,778
Mar 18, 2025642.35642.35642.35642.35642.35-
Mar 17, 2025645.35653.20635.00642.35642.35275,703
Mar 13, 2025663.20671.70640.55645.35645.35362,104
Mar 12, 2025666.05672.35650.25656.75656.75321,343
Mar 11, 2025650.00685.55637.35668.15668.151,599,606
Mar 10, 2025670.00682.40650.00653.70653.70308,902
Mar 7, 2025672.55683.50666.65669.95669.95289,374
Mar 6, 2025661.95689.70661.95680.45680.45581,603
Mar 5, 2025640.05679.95640.05659.90659.90444,285
Mar 4, 2025640.00654.00631.60647.50647.50421,522
Mar 3, 2025670.90674.95633.70647.55647.55384,995
Feb 28, 2025695.95711.20655.90665.70665.70645,195
Feb 27, 2025721.25728.50694.05702.10702.10224,987
Feb 25, 2025727.55733.25705.00712.55712.55166,615
Feb 24, 2025724.30741.90704.00727.55727.55385,471
Feb 21, 2025724.90736.00709.00725.30725.30433,646
Feb 20, 2025716.00732.30700.00720.45720.45447,937
Feb 19, 2025685.05718.00681.40713.65713.65283,723
Feb 18, 2025705.20708.30674.65694.45694.45236,348
Feb 17, 2025705.05708.70678.50701.75701.75290,690
Feb 14, 2025740.00742.70693.80705.30705.30314,838
Feb 13, 2025738.90756.15731.50734.20734.20244,753
Feb 12, 2025750.00750.00716.40738.90738.90321,603
Feb 11, 2025787.10791.65747.70750.65750.65391,886
Feb 10, 2025803.00809.70786.00790.95790.95148,368
Feb 7, 2025821.40821.40806.25811.45811.45165,119
Feb 6, 2025829.70832.15807.35814.60814.60216,889
Feb 5, 2025821.90863.45815.10824.25824.25565,176
Feb 4, 2025796.35817.00795.25814.00814.00217,732
Feb 3, 2025814.00817.80788.05792.75792.75263,935
Feb 1, 2025811.00833.35793.45824.95824.95236,995
Jan 31, 2025785.15824.80775.45811.00811.001,463,534
Jan 30, 2025825.00833.95767.75776.45776.451,116,806
Jan 29, 2025849.70873.20815.00821.90821.901,485,285
Jan 28, 2025861.50865.80824.00856.05856.05474,720
Jan 27, 2025870.00896.95845.25861.50861.50601,713
Jan 24, 2025903.00916.00885.55892.20892.20446,444
Jan 23, 2025886.70928.75884.90898.90898.90741,234
Jan 22, 2025906.40907.00868.45886.70886.70386,812
Jan 21, 2025926.35943.80897.50901.85901.85605,414
Jan 20, 2025896.50925.05890.60919.10919.10514,610
Jan 17, 2025906.60908.00882.05896.20896.20347,165
Jan 16, 2025915.80924.90898.00902.90902.90547,077
Jan 15, 2025910.10926.35894.40904.10904.10548,074
Jan 14, 2025905.00916.40892.70900.40900.40476,059
Jan 13, 2025891.00929.90885.55895.90895.901,185,187
Jan 10, 2025912.45929.90891.30909.35909.351,255,081
Jan 9, 2025927.00934.85896.35906.00906.00954,109
Jan 8, 2025971.00972.80918.00925.65925.651,672,494
Jan 7, 2025914.951,013.60914.95978.80978.8016,514,463
Jan 6, 2025974.45981.60892.20901.90901.90746,671
Jan 3, 2025964.001,007.00956.80972.80972.801,948,311
Jan 2, 2025974.70982.25944.65955.95955.95601,444
Jan 1, 2025962.751,024.00952.65966.85966.852,959,236
Dec 31, 2024964.30974.80934.00955.95955.95825,670
Dec 30, 2024998.051,026.80950.50964.30964.302,154,947
Dec 27, 20241,019.101,039.00985.501,021.301,021.306,628,500
Dec 26, 2024915.301,079.00915.301,051.901,051.9026,773,960
Dec 24, 2024941.95943.80901.00915.30915.306,590,244
Dec 23, 2024827.00983.75827.00962.05962.0523,006,641
Dec 20, 2024840.00848.95814.95819.80819.80232,240
Dec 19, 2024820.00840.95812.35836.95836.95149,075
Dec 18, 2024830.00845.60830.00837.25837.25163,600
Dec 17, 2024838.00857.00831.75837.25837.25193,473
Dec 16, 2024825.00845.95825.00837.20837.20111,953
Dec 13, 2024840.25849.55824.35830.25830.25247,540
Dec 12, 2024851.90868.75842.55850.95850.95317,089
Dec 11, 2024858.00861.40843.75851.30851.30305,526
Dec 10, 2024793.90868.45792.45852.70852.701,261,373
Dec 9, 2024796.90803.95787.15793.15793.15202,402
Dec 6, 2024781.00797.00777.25790.40790.40260,593
Dec 5, 2024784.45803.90775.00779.15779.15342,965
Dec 4, 2024761.75788.00759.05779.40779.40405,973
Dec 3, 2024764.00799.95758.00759.80759.801,069,609
Dec 2, 2024717.10768.20717.10764.10764.101,083,092
Nov 29, 2024720.45722.00693.00717.00717.00633,534
Nov 28, 2024729.65739.20714.60717.00717.00228,486
Nov 27, 2024729.70732.40718.00722.25722.25190,199
Nov 26, 2024725.65732.05717.05724.05724.05182,132
Nov 25, 2024735.00740.90717.80725.65725.65223,044
Nov 22, 2024711.25720.00700.20709.10709.10167,205
Nov 21, 2024723.00725.00701.95705.95705.95107,616
Nov 19, 2024725.00734.05710.00717.00717.00169,550
Nov 18, 2024728.90731.95707.35718.50718.50171,305
Nov 14, 2024720.65734.80708.45722.40722.40192,863
Nov 13, 2024729.70735.20715.00717.05717.05156,123
Nov 12, 2024746.65751.80730.00731.70731.70103,285
Nov 11, 2024750.00755.40741.30744.50744.50112,133
Nov 8, 2024774.90777.00745.00754.50754.50227,738
Nov 7, 2024788.45799.80769.75774.70774.70290,566
Nov 6, 2024746.00792.20744.00788.45788.451,007,198
Nov 5, 2024736.50747.95731.65742.35742.35236,914
Nov 4, 2024743.00744.95729.50736.60736.60166,459
Nov 1, 2024739.00751.90736.00743.00743.0047,024
Oct 31, 2024757.10758.45730.00736.15736.15444,930
Oct 30, 2024752.00779.50737.30756.45756.45903,082
Oct 29, 2024755.00755.05723.05734.50734.50553,491
Oct 28, 2024739.00751.25706.25745.35745.35843,261
Oct 25, 2024795.00796.90755.00763.70763.70246,935
Oct 24, 2024815.70815.70786.60792.95792.95157,107
Oct 23, 2024810.80828.80801.10815.80815.80191,766
Oct 22, 2024840.00844.65805.05810.80810.80232,258
Oct 21, 2024860.00869.80836.20841.35841.35164,530
Oct 18, 2024871.00871.00854.00858.75858.75117,610
Oct 17, 2024887.80887.80869.10871.00871.00179,177
Oct 16, 2024893.90900.20868.65883.85883.85302,912
Oct 15, 2024890.90897.05874.00894.20894.20211,255
Oct 14, 2024908.90908.90881.25884.35884.35143,088
Oct 11, 2024891.20902.00876.50899.90899.90260,951
Oct 10, 2024901.95906.50880.50884.35884.35196,850
Oct 9, 2024882.70918.45875.15894.95894.95317,935
Oct 8, 2024874.40878.75856.30874.10874.10189,752
Oct 7, 2024887.55923.95860.05867.95867.95514,715
Oct 4, 2024886.00896.80866.25887.55887.55264,458
Oct 3, 2024914.75920.00875.00887.30887.301,076,115
Oct 1, 2024969.60973.20914.00925.60925.60928,198
Sep 30, 2024988.00991.45958.05962.10962.10243,766
Sep 27, 20241,037.001,039.80981.05988.00988.00296,267
Sep 26, 20241,020.001,055.001,015.101,025.101,025.102,118,598
Sep 25, 2024999.951,025.00992.701,012.401,012.40487,770
Sep 24, 2024977.251,015.00977.25998.40998.40435,459
Sep 23, 2024983.00983.00972.50977.25977.2564,822
Sep 20, 2024982.95995.15977.05981.20981.2082,019
Sep 19, 2024993.001,000.00977.35982.90982.90166,539
Sep 18, 2024994.95998.10976.00985.25985.25101,766
Sep 17, 20241,001.001,001.00980.00991.30991.3092,095
Sep 16, 2024988.951,000.75975.90994.50994.50236,949
Sep 13, 20241,020.001,040.50981.05985.80985.80226,839
Sep 12, 20241,000.001,007.20991.05999.50999.50258,472
Sep 11, 20241,003.001,029.00985.70990.35990.35351,184
Sep 10, 2024990.301,003.95983.35998.75998.75147,841
Sep 9, 2024996.20996.30981.00984.35984.3576,550
Sep 6, 2024988.001,024.00985.60996.30996.30481,339
Sep 5, 2024988.95993.50984.00988.00988.0070,994
Sep 4, 2024975.00994.95975.00984.00984.00100,700
Sep 3, 2024981.00996.00981.00983.45983.4584,439
Sep 2, 2024995.00998.10981.35989.00989.0083,544
Aug 30, 2024993.55999.20983.35993.00993.0090,481
Aug 29, 2024985.951,013.95979.45993.55993.55417,212
Aug 28, 2024977.201,039.05972.10981.95981.95955,105
Aug 27, 2024983.15987.00968.00971.35971.35101,504
Aug 26, 2024989.00994.00974.70983.15983.1576,350
Aug 23, 2024983.00991.00977.00982.25982.25121,345
Aug 22, 2024981.00992.10978.00982.20982.20107,720
Aug 21, 2024995.651,011.00981.70983.85983.8591,999
Aug 20, 2024996.001,014.85990.00995.50995.50199,454
Aug 19, 2024959.00996.30958.50989.90989.90295,030
Aug 16, 2024948.05974.00945.00953.80953.80169,734
Aug 14, 2024953.00953.00931.55942.85942.85120,549
Aug 13, 2024922.25946.75922.25942.65942.65187,550
Aug 12, 2024937.90949.00922.85929.15929.15182,275
Aug 9, 2024944.85948.80934.00937.90937.90161,002
Aug 8, 2024949.95953.00930.30935.95935.95166,015
Aug 7, 2024926.60945.45918.00943.75943.75122,724
Aug 6, 2024905.00933.95905.00917.20917.20128,457
Aug 5, 2024935.05935.05890.10900.80900.80267,951
Aug 2, 2024943.00959.50943.00946.15946.15127,858
Aug 1, 2024975.00984.35950.00955.45955.45221,650
Jul 31, 2024981.00996.00961.30969.55969.55189,670
Jul 30, 20241,004.151,004.15976.20981.25981.25249,099
Jul 29, 2024963.951,000.00960.00995.45995.45687,927
Jul 26, 2024996.901,006.40988.801,000.051,000.05222,765
Jul 25, 2024984.601,008.00977.00996.90996.90303,866
Jul 24, 2024997.001,012.95991.95992.95992.95104,157
Jul 23, 20241,022.701,022.90975.95991.60991.60486,415
Jul 22, 20241,071.001,074.001,008.001,022.701,022.70410,434
Jul 19, 20241,082.001,115.001,063.001,070.751,070.75968,553
Jul 18, 20241,078.001,097.001,062.001,074.101,074.10299,961
Jul 16, 20241,089.001,122.001,084.301,094.001,094.00465,926
Jul 15, 20241,090.001,109.001,081.001,088.101,088.10169,051
Jul 12, 20241,069.001,115.001,069.001,082.651,082.65575,586
Jul 11, 20241,066.701,070.401,061.501,064.801,064.8061,529
Jul 10, 20241,075.601,087.151,059.001,060.701,060.70232,851
Jul 9, 20241,077.101,089.351,077.101,080.651,080.65113,785
Jul 8, 20241,080.001,097.351,072.301,081.701,081.70264,475
Jul 5, 20241,097.401,103.301,081.301,085.451,085.4593,725
Jul 4, 20241,102.601,102.601,080.001,097.401,097.40179,691
Jul 3, 20241,090.001,097.951,079.501,093.001,093.00173,001
Jul 2, 20241,092.101,115.001,083.051,089.401,089.40498,546
Jul 1, 20241,072.501,143.151,070.001,084.501,084.501,707,979
Jun 28, 20241,028.001,075.001,028.001,068.101,068.10479,229
Jun 27, 20241,059.001,059.001,016.001,027.401,027.40277,549
Jun 26, 20241,084.001,087.951,044.051,057.601,057.60293,814
Jun 25, 20241,074.001,118.501,070.101,075.451,075.451,104,611
Jun 24, 20241,044.001,075.001,042.651,066.001,066.001,052,667
Jun 21, 20241,040.001,058.851,037.751,044.251,044.25389,992
Jun 20, 20241,057.851,058.851,028.651,033.051,033.05178,983
Jun 19, 2024 3.5 Dividend
Jun 19, 20241,046.701,070.001,046.701,057.851,057.85273,452
Jun 18, 20241,075.001,075.001,047.001,053.051,049.55243,444
Jun 14, 20241,068.051,093.001,059.401,075.401,071.83673,858
Jun 13, 20241,043.151,117.001,042.901,064.801,061.261,463,765
Jun 12, 20241,019.501,056.601,019.501,042.601,039.13479,676
Jun 11, 20241,001.001,028.65990.051,019.251,015.86426,321
Jun 10, 2024953.101,039.70953.001,004.701,001.361,379,523
Jun 7, 2024916.50967.35916.40952.35949.18426,279
Jun 6, 2024906.60961.80906.60916.80913.75707,196
Jun 5, 2024893.85912.00869.00902.10899.10176,268
Jun 4, 2024912.95912.95813.35879.70876.78775,960
Jun 3, 2024930.00930.00900.85906.20903.19226,900
May 31, 2024890.00937.90889.15918.30915.25431,328
May 30, 2024892.00902.80884.60890.00887.04137,099
May 29, 2024896.00902.40888.20894.95891.98399,577
May 28, 2024890.00902.95890.00896.20893.22349,286
May 27, 2024901.90905.45889.65897.45894.47136,576
May 24, 2024895.00903.65894.85896.35893.37177,486
May 23, 2024897.35905.00894.60899.90896.91169,132
May 22, 2024895.45906.45889.40895.95892.97319,449
May 21, 2024901.70916.60886.95895.45892.47355,227
May 17, 2024884.75894.00876.05890.75887.79266,543
May 16, 2024884.00893.00877.00878.35875.43203,364
May 15, 2024880.95892.50875.25880.20877.27272,428
May 14, 2024882.80888.65875.35880.20877.27277,860
May 13, 2024880.00885.00852.05880.90877.97901,697
May 10, 2024930.00948.00864.00874.95872.043,863,723
May 9, 20241,049.901,073.501,019.651,024.801,021.39913,568
May 8, 20241,024.851,052.051,017.051,041.851,038.39162,074
May 7, 20241,040.001,052.65996.251,031.051,027.62402,644
May 6, 20241,053.001,056.001,020.401,048.151,044.67240,189
May 3, 20241,071.001,072.001,026.801,049.801,046.31309,861
May 2, 20241,085.001,085.401,057.001,061.701,058.17303,715
Apr 30, 20241,093.201,107.501,077.001,079.751,076.16247,538
Apr 29, 20241,043.001,101.001,040.001,093.201,089.571,571,505
Apr 26, 20241,051.751,058.001,033.701,041.501,038.04238,415
Apr 25, 20241,030.001,059.001,022.651,049.351,045.86487,262
Apr 24, 20241,002.901,037.00998.001,028.651,025.23327,971

Related Tickers

IZMO.NS IZMO Limited
322.05
-1.50%
 
NUCLEUS.NS Nucleus Software Exports Limited
923.35
-0.58%
 
SECURKLOUD.NS SecureKloud Technologies Limited
30.55
-2.02%
 
TREJHARA.NS Trejhara Solutions Limited
267.99
-0.93%
 
KFINTECH.BO KFin Technologies Limited
1,226.40
-4.66%
 
RAMCOSYS.NS Ramco Systems Limited
420.10
+3.03%
 
BLACKBUCK.NS ZINKA LOGISTICS SOL LTD
427.30
-1.23%
 
KELLTONTEC.NS Kellton Tech Solutions Limited
114.09
-0.28%
 
UNIECOM.NS UNICOMMERCE ESOLUTIONS L
127.86
-0.81%
 
KFINTECH.NS KFin Technologies Limited
1,227.00
-4.63%