iifl-logo

Intellect Design Arena Ltd Historical Data

1,175.1
(2.25%)
Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Intellect Design Arena Ltd Historical Data

10/05/2025calendar-icon
10/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

865

949856.05896.51,02,6873,26,01,86,300.455,62,699

13-May-2025

893

919.9886.2913.3538,60087,40,28,742.43,47,301

14-May-2025

910

989.7906.9975.988,3552,38,69,85,610.75,32,238

15-May-2025

980

1,033.95979.11,025.6566,5841,90,03,93,701.15,79,986

16-May-2025

1,028.1

1,0791,021.11,074.5563,4841,14,70,80,030.23,83,106

19-May-2025

1,075

1,1101,045.551,062.1557,9941,29,10,37,052.74,50,256

20-May-2025

1,050

1,0951,046.451,069.3571,6421,14,10,50,837.14,38,038

21-May-2025

1,069.35

1,1031,066.81,091.3540,91894,87,18,946.953,32,315

22-May-2025

1,088.05

1,110.651,0751,105.2535,34972,19,14,968.253,04,269

23-May-2025

1,105.25

1,107.41,071.71,082.116,24433,97,73,727.751,25,402

26-May-2025

1,078

1,1001,0651,085.8513,36025,00,35,886.6571,673

27-May-2025

1,080

1,1281,068.21,079.149,4971,33,39,66,678.953,75,862

28-May-2025

1,085

1,131.81,079.61,098.0559,1331,27,58,23,441.14,60,336

29-May-2025

1,104.5

1,164.71,104.51,147.959,3072,20,37,16,727.259,49,386

30-May-2025

1,151

1,1751,1301,172.5538,4071,18,21,22,023.74,17,128

02-Jun-2025

1,176

1,197.91,168.81,192.844,15586,61,09,963.52,95,719

03-Jun-2025

1,195

1,209.71,1651,170.731,18461,49,99,653.52,02,251

04-Jun-2025

1,181.5

1,202.51,169.11,194.133,94665,92,20,964.92,45,079

05-Jun-2025

1,201

1,2021,176.21,182.834,56257,40,46,388.52,22,251

06-Jun-2025

1,190

1,1981,157.11,162.917,92537,79,26,126.41,31,732

09-Jun-2025

1,167.6

1,1801,136.11,149.221,59035,11,12,543.31,16,570

10-Jun-2025

1,152

1,1861,1521,175.131,50852,33,96,280.41,62,555

Intellect Design: Related NEWS

Intellect Design Q4 Net Profit Jumps 93% QoQ; Declares ₹7 Dividend
13 May 2025|09:28 AM

The EBIT (Earnings Before Interest and Tax) of the company increased to ₹163 crore for Q4, nearly doubling the ₹79 crore for Q3 FY25

Read More
Top Stocks for Today - 4th March 2025
4 Mar 2025|07:16 AM

Here are some of the stocks that may see significant price movement today: ASK Automotive, IndiGrid Investment, RBL Bank, etc.

Read More
Intellect Design inks ₹200 Crore deal with London-based brokerage
20 Feb 2025|05:47 PM

Under the terms of agreement, the brokerage firm will leverage Intellect AI’s Purple Fabric platform, Magic Submission.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.