INTELLECT Historical Share Price Data

Intellect Design Arena Ltd Share Price

INTELLECT

Intellect Design Arena Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	1007	1017.6	988.1	996.4	35551	723298844.35	231580	29.50	-10.60
15-Apr-2024	987.8	1050	963	1022.4	67413	1830458383	1797516	87.00	34.60
16-Apr-2024	1021.8	1054	1012.8	1040.45	24156	646403785.5	124904	41.20	18.65
18-Apr-2024	1026.25	1045.45	1005	1011.3	26901	397094816.6	109244	40.45	-14.95
19-Apr-2024	994	1008.7	982.25	999.75	15990	252744566.05	50685	26.45	5.75
22-Apr-2024	1000.95	1016.55	992.55	998.55	17572	272813502.5	56936	24.00	-2.40
23-Apr-2024	1006.4	1011	992	994.5	11239	137406173.5	55340	19.00	-11.90
24-Apr-2024	1002.9	1037	998	1028.65	21168	334656582.55	111305	39.00	25.75
25-Apr-2024	1030	1059	1022.65	1049.35	25692	509789788.2	487262	36.35	19.35
26-Apr-2024	1051.75	1058	1033.7	1041.5	19490	248995838.05	113659	24.30	-10.25
29-Apr-2024	1043	1101	1040	1093.2	71149	1709454596.05	247836	61.00	50.20
30-Apr-2024	1093.2	1107.5	1077	1079.75	16654	270535186.45	63653	30.50	-13.45
02-May-2024	1085	1085.4	1057	1061.7	20205	324913089	186838	28.40	-23.30
03-May-2024	1071	1072	1026.8	1049.8	23754	325865370.7	135297	45.20	-21.20
06-May-2024	1053	1056	1020.4	1048.15	20814	250864944.6	119911	35.60	-4.85
07-May-2024	1040	1052.65	996.25	1031.05	25261	410207499.6	135210	56.40	-8.95
08-May-2024	1024.85	1052.05	1017.05	1041.85	13296	168330550	52837	35.00	17.00
09-May-2024	1049.9	1073.5	1019.65	1024.8	40198	963346381.65	204272	53.85	-25.10
10-May-2024	930	948	864	874.95	115352	3434507160.7	771194	84.00	-55.05

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

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.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

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.