Intellect Design Arena share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Intellect Design Arena		MCap (aprox) 9682.5 Crores	Symbol : INTELLECT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.2%	0.3%	9.6%	-0.4%	-38.9%	-34.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	697.95	1.55	247.01k	0.2%
21-05-26	Thu	696.4	6.45	253.1k	0.9%	Data Update : 8 PM
20-05-26	Wed	689.95	-7.15	281.09k	-1.0%	22-05-26 : 697.95
19-05-26	Tue	697.1	5.95	819.51k	0.9%
18-05-26	Mon	691.15	4.55	482.96k	0.7%	Compared to  :  13-05-26 721
15-05-26	Fri	686.6	-7	352.05k	-1.0%
14-05-26	Thu	693.6	-27.4	822.82k	-3.8%	7 Days %
13-05-26	Wed	721	-2.55	376.02k	-0.4%	-3.2%
12-05-26	Tue	723.55	-36.8	730.5k	-4.8%
11-05-26	Mon	760.35	-46.45	984.2k	-5.8%	Compared to  :  22-04-26 695.7
08-05-26	Fri	806.8	24.65	4.77m	3.2%
07-05-26	Thu	782.15	-2.25	1.08m	-0.3%	1 Month %
06-05-26	Wed	784.4	30.4	1.5m	4.0%	0.3%
05-05-26	Tue	754	16.65	921.26k	2.3%	.
04-05-26	Mon	737.35	-8	417.09k	-1.1%	Compared to  :  23-03-26 636.8
30-04-26	Thu	745.35	5.6	397.98k	0.8%
29-04-26	Wed	739.75	-14.2	553.48k	-1.9%	2 Months %
28-04-26	Tue	753.95	45.3	2.77m	6.4%	9.6%
27-04-26	Mon	708.65	19.95	483.12k	2.9%
24-04-26	Fri	688.7	-12.45	434.92k	-1.8%	Compared to  :  23-02-26 700.9
23-04-26	Thu	701.15	5.45	848.23k	0.8%
22-04-26	Wed	695.7	18.2	535.45k	2.7%	3 Months %
21-04-26	Tue	677.5	-2.3	493.53k	-0.3%	-0.4%
20-04-26	Mon	679.8	-14.75	366.89k	-2.1%
17-04-26	Fri	694.55	-4.4	325.79k	-0.6%	Compared to  :  21-11-25 1142.8
16-04-26	Thu	698.95	9.05	912.66k	1.3%
15-04-26	Wed	689.9	37.85	706.45k	5.8%	6 Months %
13-04-26	Mon	652.05	-27.45	752.92k	-4.0%	-38.9%
10-04-26	Fri	679.5	7.8	204.96k	1.2%
09-04-26	Thu	671.7	-13.6	266.62k	-2.0%	Compared to  :  22-05-25 1069.35
08-04-26	Wed	685.3	17.95	358.19k	2.7%
07-04-26	Tue	667.35	15.05	293.15k	2.3%	1 year %
06-04-26	Mon	652.3	-5.6	212.14k	-0.9%	-34.7%
02-04-26	Thu	657.9	22	266.74k	3.5%
01-04-26	Wed	635.9	37.35	325.24k	6.2%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-33.5	297.05k	-3.2%
09-12-25	Tue	1056.1	-33.6	260.46k	-3.1%
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%
15-10-25	Wed	984.75	-23.4	153.25k	-2.3%
14-10-25	Tue	1008.15	33.2	332.88k	3.4%
13-10-25	Mon	974.95	0.2	77.48k	0.0%
10-10-25	Fri	974.75	-7.4	129.18k	-0.8%
09-10-25	Thu	982.15	0.65	132.44k	0.1%
08-10-25	Wed	981.5	-4.6	86.28k	-0.5%
07-10-25	Tue	986.1	9.9	99.18k	1.0%
06-10-25	Mon	976.2	1.6	330.41k	0.2%
03-10-25	Fri	974.6	17.2	230.95k	1.8%
01-10-25	Wed	957.4	-28.75	424.61k	-2.9%
30-09-25	Tue	986.15	-73.2	519.12k	-6.9%
29-09-25	Mon	1059.35	30.3	921.13k	2.9%
26-09-25	Fri	1029.05	-33.6	160.83k	-3.2%
25-09-25	Thu	1062.65	-9.55	290.74k	-0.9%
24-09-25	Wed	1072.2	11.05	740.34k	1.0%
23-09-25	Tue	1061.15	21.1	488.29k	2.0%
22-09-25	Mon	1040.05	13	382.88k	1.3%
19-09-25	Fri	1027.05	-12.1	393.47k	-1.2%
18-09-25	Thu	1039.15	12.9	264.57k	1.3%
17-09-25	Wed	1026.25	4.3	127.15k	0.4%
16-09-25	Tue	1021.95	7.9	396.87k	0.8%
15-09-25	Mon	1014.05	-1.6	307.02k	-0.2%
12-09-25	Fri	1015.65	55.85	1.11m	5.8%
11-09-25	Thu	959.8	57.4	2.21m	6.4%
10-09-25	Wed	902.4	-4.15	340.47k	-0.5%
09-09-25	Tue	906.55	-20.2	232.27k	-2.2%
08-09-25	Mon	926.75	-26.3	321.56k	-2.8%
05-09-25	Fri	953.05	-32.8	318.02k	-3.3%
04-09-25	Thu	985.85	-3.75	104.91k	-0.4%
03-09-25	Wed	989.6	12.4	166.51k	1.3%
02-09-25	Tue	977.2	1.6	192.82k	0.2%
01-09-25	Mon	975.6	-7.5	283.07k	-0.8%
29-08-25	Fri	983.1	-5.6	215.2k	-0.6%
28-08-25	Thu	988.7	20.8	475.07k	2.1%
26-08-25	Tue	967.9	7.2	312.73k	0.7%
25-08-25	Mon	960.7	-27	415.92k	-2.7%
22-08-25	Fri	987.7	81.2	2.33m	9.0%
21-08-25	Thu	906.5	-32.5	479.85k	-3.5%
20-08-25	Wed	939	10.8	183.21k	1.2%
19-08-25	Tue	928.2	5.4	196.5k	0.6%
18-08-25	Mon	922.8	-9.2	256.32k	-1.0%
14-08-25	Thu	932	-7.4	356.47k	-0.8%
13-08-25	Wed	939.4	3.3	236.64k	0.4%
12-08-25	Tue	936.1	-10.9	157.35k	-1.2%
11-08-25	Mon	947	1.9	337.89k	0.2%
08-08-25	Fri	945.1	-27.7	414.12k	-2.8%
07-08-25	Thu	972.8	-35.1	342.89k	-3.5%
06-08-25	Wed	1007.9	26	421.95k	2.6%
05-08-25	Tue	981.9	-40.7	405.3k	-4.0%
04-08-25	Mon	1022.6	-35.6	193.78k	-3.4%
01-08-25	Fri	1058.2	19.4	376.64k	1.9%
31-07-25	Thu	1038.8	-11.7	350.59k	-1.1%
30-07-25	Wed	1050.5	14.1	847.55k	1.4%
29-07-25	Tue	1036.4	-105.6	1.62m	-9.2%
28-07-25	Mon	1142	-50	438.69k	-4.2%
25-07-25	Fri	1192	16	611.16k	1.4%
24-07-25	Thu	1176	3.7	146.69k	0.3%
23-07-25	Wed	1172.3	0.4	168.47k	0.0%
22-07-25	Tue	1171.9	-25.8	140.19k	-2.2%
21-07-25	Mon	1197.7	14.5	235.85k	1.2%
18-07-25	Fri	1183.2	13.7	513.58k	1.2%
17-07-25	Thu	1169.5	-2.7	233.33k	-0.2%
16-07-25	Wed	1172.2	20.2	232.09k	1.8%
15-07-25	Tue	1152	4.7	257.37k	0.4%
14-07-25	Mon	1147.3	-32.8	360.32k	-2.8%
11-07-25	Fri	1180.1	16.8	653.43k	1.5%
10-07-25	Thu	1166.1	14	434.56k	1.2%
09-07-25	Wed	1149.3	22.1	263.78k	2.0%
08-07-25	Tue	1127.2	-12.4	141.44k	-1.1%
07-07-25	Mon	1139.6	-2.3	172.23k	-0.2%
04-07-25	Fri	1141.9	2.1	217.86k	0.2%
03-07-25	Thu	1139.8	-9.1	394.12k	-0.8%
02-07-25	Wed	1148.9	1	475.06k	0.1%
01-07-25	Tue	1147.9	27	803.53k	2.4%
30-06-25	Mon	1120.9	4.5	610.62k	0.4%
27-06-25	Fri	1116.4	40.3	554.13k	3.7%
26-06-25	Thu	1076.1	5	491.92k	0.5%
25-06-25	Wed	1071.1	-6.7	807.29k	-0.6%
24-06-25	Tue	1077.8	-64.1	1.76m	-5.6%
23-06-25	Mon	1141.9	-57.8	517.86k	-4.8%
20-06-25	Fri	1199.7	-28.2	328.28k	-2.3%
19-06-25	Thu	1227.9	17.1	1.02m	1.4%
18-06-25	Wed	1210.8	22.9	632.2k	1.9%
17-06-25	Tue	1187.9	-17.4	394.26k	-1.4%
16-06-25	Mon	1205.3	-9.8	495.72k	-0.8%
13-06-25	Fri	1215.1	40	1.69m	3.4%
12-06-25	Thu	1175.1	25.9	446.57k	2.3%
11-06-25	Wed	1149.2	-13.7	304.45k	-1.2%
10-06-25	Tue	1162.9	-19.9	321.9k	-1.7%
09-06-25	Mon	1182.8	-11.3	483.55k	-0.9%
06-06-25	Fri	1194.1	23.4	554.85k	2.0%
05-06-25	Thu	1170.7	-22.1	516.43k	-1.9%
04-06-25	Wed	1192.8	20.25	730.23k	1.7%
03-06-25	Tue	1172.55	24.65	1.02m	2.1%
02-06-25	Mon	1147.9	49.85	1.93m	4.5%
30-05-25	Fri	1098.05	18.95	1.15m	1.8%
29-05-25	Thu	1079.1	-6.75	1.21m	-0.6%
28-05-25	Wed	1085.85	3.75	229.89k	0.3%
27-05-25	Tue	1082.1	-23.15	311.7k	-2.1%
26-05-25	Mon	1105.25	13.9	660.34k	1.3%
23-05-25	Fri	1091.35	22	873.21k	2.1%
22-05-25	Thu	1069.35	7.2	1.07m	0.7%
21-05-25	Wed	1062.15	-12.4	1.2m	-1.2%