INTELLECT Historical Share Price Data

INTELLECT

NSE

BSE

CMP as on 07-Jun-23 3:29
₹ 589

icon -0.90 | -0.15%

Open
₹ 593
Turnover(lac)
₹ 128
Prev. Close
₹ 589.80
Day's Vol (shares)
₹ 22,204
Day's Vol (shares)
₹ 579.00         ₹ 595.70

FUTURE

CMP as on 07-Jun-23 12:00
₹ 590

icon -4.00 | -0.67%

Open
₹ 596
Open Interest(Contracts)
₹ 2,980,000
VWAP
₹ 588.41
Day's Vol (shares)
₹ 870,000
Day's Vol (shares)
₹ 582.10     ₹ 595.95

Intellect Design Arena Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
08-May-2023451.75460.85451.75457.28527116004387.951021739.105.45
09-May-2023459.6475457.75464.3520664386100378.9523863217.254.75
10-May-2023468469.7456.5458.651070618641451412724513.20-9.35
11-May-2023460470.95460466.413717227996953.6515072910.956.40
12-May-2023484534.2478.05531.351751677212704068.1594162556.1547.35
15-May-2023535555530542.55906812893889300.6563543225.007.55
16-May-2023546.95548534540.1537731826293211.7535712714.00-6.80
17-May-2023543550534.95546.329019622238412.926568815.053.30
18-May-2023546.95558543.75551.229059592733091.2520132414.254.25
19-May-2023552.9554.4539.95546.721053470124379.8521011414.45-6.20
22-May-2023540568540560.629061678441378.5535164528.0020.60
23-May-2023563.05565.8553.05557.720337413684661.124768212.75-5.35
24-May-2023552.5568.8551.4564.6518895439885948.6524296717.4012.15
25-May-2023564.65568558.05564.9513090289379567.91296659.950.30
26-May-2023566577.9556556722696461430574.321046512.951.00
29-May-2023569.2575.45563.1566.519155318828821.817040312.35-2.70
30-May-2023566.5573.95563.55569.4101591826073789854010.402.90
31-May-2023567.5589.05565.2558626162507771364.429260823.8018.50
01-Jun-2023587.05605586.75602.527864612357877.524887318.2515.45
02-Jun-2023606607.95592595.715007287006333.6515952015.95-10.30
05-Jun-2023597.95602.95592.6597.3513895241485124.711644410.35-0.60
06-Jun-2023597597584.05590.5515965354184314.218116612.95-6.45
07-Jun-2023594596.05578.7587.316971239896339.212663017.35-6.70