Intellect Design Arena		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-10-2026 Wed	BSE Sensex : 73,709.69 -143.21 -0.19%		NSE Nifty 50 : 22,811.35 -77.60 -0.34%		USD - INR 1 $ = Rs 94.39	Find Stock
Share Price in Google :	Intellect Design Arena		MCap (aprox) 8637.2 Crores	Symbol : INTELLECT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.0%	-5.2%	-9.6%	-17.7%	-7.8%	-35.3%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-10-26	Wed	624.75	-15.75	404.88k	-2.5%
19-10-26	Mon	640.5	-5.9	306.22k	-0.9%	Data Update : 7 PM
16-10-26	Fri	646.4	12.65	263.08k	2.0%	21-10-26 : 624.75
15-10-26	Thu	633.75	-9.2	387.75k	-1.4%
14-10-26	Wed	642.95	36	861.67k	5.9%	Compared to  :  09-10-26 584.1
13-10-26	Tue	606.95	21.8	887.46k	3.7%
12-10-26	Mon	585.15	1.05	229.88k	0.2%	7 Days %
09-10-26	Fri	584.1	16.75	1.24m	3.0%	7.0%
08-10-26	Thu	567.35	-24	467.95k	-4.1%
07-10-26	Wed	591.35	-10.05	199.13k	-1.7%	Compared to  :  21-09-26 659.1
06-10-26	Tue	601.4	1.2	288.65k	0.2%
05-10-26	Mon	600.2	-10.75	306.57k	-1.8%	1 Month %
01-10-26	Thu	610.95	-2.7	271.8k	-0.4%	-5.2%
30-09-26	Wed	613.65	0.4	457.04k	0.1%	.
29-09-26	Tue	613.25	-18.3	262.25k	-2.9%	Compared to  :  21-08-26 691.25
28-09-26	Mon	631.55	-1.5	209.65k	-0.2%
25-09-26	Fri	633.05	-5.65	218.13k	-0.9%	2 Months %
24-09-26	Thu	638.7	-29.35	266.41k	-4.4%	-9.6%
23-09-26	Wed	668.05	20.3	549.69k	3.1%
22-09-26	Tue	647.75	-11.35	466.89k	-1.7%	Compared to  :  21-07-26 759.35
21-09-26	Mon	659.1	11.65	221.57k	1.8%
18-09-26	Fri	647.45	-3.85	290.09k	-0.6%	3 Months %
17-09-26	Thu	651.3	-8.15	235.07k	-1.2%	-17.7%
16-09-26	Wed	659.45	-3.4	272.24k	-0.5%
15-09-26	Tue	662.85	-19.75	405.47k	-2.9%	Compared to  :  21-04-26 677.5
11-09-26	Fri	682.6	-2.45	280.61k	-0.4%
10-09-26	Thu	685.05	0.15	188.88k	0.0%	6 Months %
09-09-26	Wed	684.9	-6.9	349.34k	-1.0%	-7.8%
08-09-26	Tue	691.8	9.65	252.43k	1.4%
07-09-26	Mon	682.15	-4.5	244.78k	-0.7%	Compared to  :  21-10-25 966.25
04-09-26	Fri	686.65	8.35	491.57k	1.2%
03-09-26	Thu	678.3	-0.95	187.03k	-0.1%	1 year %
02-09-26	Wed	679.25	-15.45	342.02k	-2.2%	-35.3%
01-09-26	Tue	694.7	13.75	945.91k	2.0%
31-08-26	Mon	680.95	1.25	352.52k	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
28-08-26	Fri	679.7	1.4	395.22k	0.2%
27-08-26	Thu	678.3	-5.7	183.88k	-0.8%
26-08-26	Wed	684	1.2	189.05k	0.2%
25-08-26	Tue	682.8	-4.7	128.63k	-0.7%
24-08-26	Mon	687.5	-3.75	252.99k	-0.5%
21-08-26	Fri	691.25	5.55	235.1k	0.8%
20-08-26	Thu	685.7	7.25	252.17k	1.1%
19-08-26	Wed	678.45	-17.5	272.42k	-2.5%
18-08-26	Tue	695.95	0.5	334.41k	0.1%
17-08-26	Mon	695.45	-5.15	200.74k	-0.7%
14-08-26	Fri	700.6	-0.45	165.38k	-0.1%
13-08-26	Thu	701.05	-2.2	249.36k	-0.3%
12-08-26	Wed	703.25	-20.4	417.54k	-2.8%
11-08-26	Tue	723.65	-4.2	180.18k	-0.6%
10-08-26	Mon	727.85	6.5	208.18k	0.9%
07-08-26	Fri	721.35	-0.3	265.08k	0.0%
06-08-26	Thu	721.65	-24.55	554.2k	-3.3%
05-08-26	Wed	746.2	-2.5	270.73k	-0.3%
04-08-26	Tue	748.7	-0.15	381.74k	0.0%
03-08-26	Mon	748.85	28.95	1.63m	4.0%
31-07-26	Fri	719.9	14.4	2.15m	2.0%
30-07-26	Thu	705.5	-14.5	574.45k	-2.0%
29-07-26	Wed	720	-4.25	654.98k	-0.6%
28-07-26	Tue	724.25	6.55	1.11m	0.9%
27-07-26	Mon	717.7	-14.5	545.93k	-2.0%
24-07-26	Fri	732.2	-1.5	312.74k	-0.2%
23-07-26	Thu	733.7	-4.7	322.36k	-0.6%
22-07-26	Wed	738.4	-20.95	346.07k	-2.8%
21-07-26	Tue	759.35	7.9	577.24k	1.1%
20-07-26	Mon	751.45	-8.55	286.37k	-1.1%
17-07-26	Fri	760	0	306.08k	0.0%
16-07-26	Thu	760	4.6	342.79k	0.6%
15-07-26	Wed	755.4	-2.4	281.1k	-0.3%
14-07-26	Tue	757.8	-20.5	565.96k	-2.6%
13-07-26	Mon	778.3	19.55	1.09m	2.6%
10-07-26	Fri	758.75	15.5	500.05k	2.1%
09-07-26	Thu	743.25	-6.55	469.38k	-0.9%
08-07-26	Wed	749.8	-30.15	465.11k	-3.9%
07-07-26	Tue	779.95	10.6	592.6k	1.4%
06-07-26	Mon	769.35	-17.65	211.34k	-2.2%
03-07-26	Fri	787	31.6	1.48m	4.2%
02-07-26	Thu	755.4	29.4	554.2k	4.0%
01-07-26	Wed	726	8.75	376.55k	1.2%
30-06-26	Tue	717.25	-9.85	224.71k	-1.4%
29-06-26	Mon	727.1	-19.95	612.45k	-2.7%
25-06-26	Thu	747.05	-8.3	179.08k	-1.1%
24-06-26	Wed	755.35	7.8	237.57k	1.0%
23-06-26	Tue	747.55	-4.65	217.99k	-0.6%
22-06-26	Mon	752.2	5.5	231.08k	0.7%
19-06-26	Fri	746.7	-10.6	624.53k	-1.4%
18-06-26	Thu	757.3	-7.6	263.83k	-1.0%
17-06-26	Wed	764.9	5.3	275.23k	0.7%
16-06-26	Tue	759.6	1.05	559.25k	0.1%
15-06-26	Mon	758.55	15.5	317.34k	2.1%
12-06-26	Fri	743.05	13.35	176.13k	1.8%
11-06-26	Thu	729.7	-16.75	289.07k	-2.2%
10-06-26	Wed	746.45	-5.45	1.25m	-0.7%
09-06-26	Tue	751.9	29.9	503.19k	4.1%
08-06-26	Mon	722	-23.95	326.76k	-3.2%
05-06-26	Fri	745.95	13.05	468.12k	1.8%
04-06-26	Thu	732.9	-12.05	326.35k	-1.6%
03-06-26	Wed	744.95	-3.3	423.51k	-0.4%
02-06-26	Tue	748.25	18.2	1.18m	2.5%
01-06-26	Mon	730.05	13.2	871.3k	1.8%
29-05-26	Fri	716.85	6.75	904.65k	1.0%
27-05-26	Wed	710.1	-0.45	239.39k	-0.1%
26-05-26	Tue	710.55	-2.75	202.57k	-0.4%
25-05-26	Mon	713.3	15.35	350.93k	2.2%
22-05-26	Fri	697.95	1.55	247.01k	0.2%
21-05-26	Thu	696.4	6.45	253.1k	0.9%
20-05-26	Wed	689.95	-7.15	281.09k	-1.0%
19-05-26	Tue	697.1	5.95	819.51k	0.9%
18-05-26	Mon	691.15	4.55	482.96k	0.7%
15-05-26	Fri	686.6	-7	352.05k	-1.0%
14-05-26	Thu	693.6	-27.4	822.82k	-3.8%
13-05-26	Wed	721	-2.55	376.02k	-0.4%
12-05-26	Tue	723.55	-36.8	730.5k	-4.8%
11-05-26	Mon	760.35	-46.45	984.2k	-5.8%
08-05-26	Fri	806.8	24.65	4.77m	3.2%
07-05-26	Thu	782.15	-2.25	1.08m	-0.3%
06-05-26	Wed	784.4	30.4	1.5m	4.0%
05-05-26	Tue	754	16.65	921.26k	2.3%
04-05-26	Mon	737.35	-8	417.09k	-1.1%
30-04-26	Thu	745.35	5.6	397.98k	0.8%
29-04-26	Wed	739.75	-14.2	553.48k	-1.9%
28-04-26	Tue	753.95	45.3	2.77m	6.4%
27-04-26	Mon	708.65	19.95	483.12k	2.9%
24-04-26	Fri	688.7	-12.45	434.92k	-1.8%
23-04-26	Thu	701.15	5.45	848.23k	0.8%
22-04-26	Wed	695.7	18.2	535.45k	2.7%
21-04-26	Tue	677.5	-2.3	493.53k	-0.3%
20-04-26	Mon	679.8	-14.75	366.89k	-2.1%
17-04-26	Fri	694.55	-4.4	325.79k	-0.6%
16-04-26	Thu	698.95	9.05	912.66k	1.3%
15-04-26	Wed	689.9	37.85	706.45k	5.8%
13-04-26	Mon	652.05	-27.45	752.92k	-4.0%
10-04-26	Fri	679.5	7.8	204.96k	1.2%
09-04-26	Thu	671.7	-13.6	266.62k	-2.0%
08-04-26	Wed	685.3	17.95	358.19k	2.7%
07-04-26	Tue	667.35	15.05	293.15k	2.3%
06-04-26	Mon	652.3	-5.6	212.14k	-0.9%
02-04-26	Thu	657.9	22	266.74k	3.5%
01-04-26	Wed	635.9	37.35	325.24k	6.2%
30-03-26	Mon	598.55	-31.4	534.09k	-5.0%
27-03-26	Fri	629.95	-27.15	346.93k	-4.1%
25-03-26	Wed	657.1	14.05	315.68k	2.2%
24-03-26	Tue	643.05	6.25	306.39k	1.0%
23-03-26	Mon	636.8	-13.75	346.02k	-2.1%
20-03-26	Fri	650.55	-10.45	465.3k	-1.6%
19-03-26	Thu	661	-15.85	295.91k	-2.3%
18-03-26	Wed	676.85	-11.15	2.78m	5.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	688	-9	417.18k	-1.3%
26-02-26	Thu	697	-4.4	300.91k	-0.6%
25-02-26	Wed	701.4	-2.8	442.19k	-0.4%
24-02-26	Tue	704.2	3.3	543.8k	0.5%
23-02-26	Mon	700.9	3.45	2.12m	0.5%
20-02-26	Fri	697.45	-5.05	427.09k	-0.7%
19-02-26	Thu	702.5	18.2	768.34k	2.7%
18-02-26	Wed	684.3	5.4	342.65k	0.8%
17-02-26	Tue	678.9	-32.3	667.44k	-4.5%
16-02-26	Mon	711.2	-35.3	1.12m	-4.7%
13-02-26	Fri	746.5	-14.05	429.43k	-1.8%
12-02-26	Thu	760.55	-11.15	334.58k	-1.4%
11-02-26	Wed	771.7	11.3	331.3k	1.5%
10-02-26	Tue	760.4	-13.7	376.99k	-1.8%
09-02-26	Mon	774.1	-24.6	426.25k	-3.1%
06-02-26	Fri	798.7	-17.75	514.77k	-2.2%
05-02-26	Thu	816.45	-11.65	1.47m	-1.4%
04-02-26	Wed	828.1	-56.9	1.18m	-6.4%
03-02-26	Tue	885	-28.7	1.37m	-3.1%
02-02-26	Mon	913.7	10.75	272.59k	1.2%
01-02-26	Sun	902.95	-7.15	181.28k	-0.8%
30-01-26	Fri	910.1	14.3	120.07k	1.6%
29-01-26	Thu	895.8	4.75	208.96k	0.5%
28-01-26	Wed	891.05	-32.5	208.09k	-3.5%
27-01-26	Tue	923.55	28.8	171.49k	3.2%
23-01-26	Fri	894.75	-10.8	246.16k	-1.2%
22-01-26	Thu	905.55	4.85	385.06k	0.5%
21-01-26	Wed	900.7	-20.9	121.08k	-2.3%
20-01-26	Tue	921.6	6.55	209.73k	0.7%
19-01-26	Mon	915.05	-15.95	113.24k	-1.7%
16-01-26	Fri	931	17.35	208.19k	1.9%
14-01-26	Wed	913.65	-5.85	346.56k	-0.6%
13-01-26	Tue	919.5	-23.6	384.71k	-2.5%
12-01-26	Mon	943.1	-48.3	273.85k	-4.9%
09-01-26	Fri	991.4	44.9	465.74k	4.7%
08-01-26	Thu	946.5	-21.3	109.58k	-2.2%
07-01-26	Wed	967.8	6.55	200.89k	0.7%
06-01-26	Tue	961.25	13.5	185.82k	1.4%
05-01-26	Mon	947.75	-23.25	141.32k	-2.4%
02-01-26	Fri	971	25.7	259.6k	2.7%
01-01-26	Thu	945.3	-52.2	749.82k	-5.2%
31-12-25	Wed	997.5	6.1	155.15k	0.6%
30-12-25	Tue	991.4	-18.8	110.8k	-1.9%
29-12-25	Mon	1010.2	-10.8	90.37k	-1.1%
26-12-25	Fri	1021	-6.7	92.67k	-0.7%
24-12-25	Wed	1027.7	-25.9	325.65k	-2.5%
23-12-25	Tue	1053.6	29.3	295.23k	2.9%
22-12-25	Mon	1024.3	1.5	91.21k	0.1%
19-12-25	Fri	1022.8	1.2	102.54k	0.1%
18-12-25	Thu	1021.6	-8.8	464.47k	-0.9%
17-12-25	Wed	1030.4	0.4	150.12k	0.0%
16-12-25	Tue	1030	-8.1	93.45k	-0.8%
15-12-25	Mon	1038.1	19.4	127.84k	1.9%
12-12-25	Fri	1018.7	-20.6	119.55k	-2.0%
11-12-25	Thu	1039.3	16.7	240.74k	1.6%
10-12-25	Wed	1022.6	-33.6	260.46k	-3.1%
09-12-25	Tue	1056.1	-33.5	297.05k	-3.2%
08-12-25	Mon	1089.7	-7.7	240.67k	-0.7%
05-12-25	Fri	1097.4	1	311.51k	0.1%
04-12-25	Thu	1096.4	-11.4	228.88k	-1.0%
03-12-25	Wed	1107.8	-4.7	348.07k	-0.4%
02-12-25	Tue	1112.5	16.1	284.78k	1.5%
01-12-25	Mon	1096.4	-2.4	264.56k	-0.2%
28-11-25	Fri	1098.8	10	292.22k	0.9%
27-11-25	Thu	1088.8	-7.5	169.76k	-0.7%
26-11-25	Wed	1096.3	5	394.37k	0.5%
25-11-25	Tue	1091.3	-6.2	314.52k	-0.6%
24-11-25	Mon	1097.5	-45.3	917.78k	-4.0%
21-11-25	Fri	1142.8	54.5	4.2m	5.0%
20-11-25	Thu	1088.3	-7.9	460.93k	-0.7%
19-11-25	Wed	1096.2	6.5	265.65k	0.6%
18-11-25	Tue	1089.7	-30.7	232.87k	-2.7%
17-11-25	Mon	1120.4	-27.6	392.98k	-2.4%
14-11-25	Fri	1148	49.1	1.15m	4.5%
13-11-25	Thu	1098.9	-0.2	437.42k	0.0%
12-11-25	Wed	1099.1	-33.6	518k	-3.0%
11-11-25	Tue	1132.7	-0.5	445.68k	0.0%
10-11-25	Mon	1133.2	-64.4	915.57k	-5.4%
07-11-25	Fri	1197.6	-0.4	723.14k	0.0%
06-11-25	Thu	1198	64.5	6.6m	5.7%
04-11-25	Tue	1133.5	86.75	5.42m	8.3%
03-11-25	Mon	1046.75	17.85	374.1k	1.7%
31-10-25	Fri	1028.9	4.8	283.02k	0.5%
30-10-25	Thu	1024.1	-20.65	237.01k	-2.0%
29-10-25	Wed	1044.75	46.8	777.24k	4.7%
28-10-25	Tue	997.95	34.45	401.49k	3.6%
27-10-25	Mon	963.5	-6.6	273.51k	-0.7%
24-10-25	Fri	970.1	18.6	43.3k	2.0%
23-10-25	Thu	951.5	-14.75	181.6k	-1.5%
21-10-25	Tue	966.25	-6.4	197.22k	-0.7%
20-10-25	Mon	972.65	-22.3	170.39k	-2.2%
17-10-25	Fri	994.95	37.45	944.8k	3.9%
16-10-25	Thu	957.5	-27.25	207.84k	-2.8%