Price Data Selection & Download
Intellect Design Arena Share Price All Time Records & Statistics (Dec 2014 - Sep 2026)
2896 daily OHLCV records on NSE from Dec. 2014 to Sept. 2026. Analyse INTELLECT promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹1255.00
June 17, 2025
NSE Exchange
Share Price All Time Low
₹43.80
March 25, 2020
NSE Exchange
Highest Volume Trading Day
26,773,960
December 26, 2024 • ₹1051.90
NSE Exchange
Share Price History Data (Dec 2014 - Sep 2026)
INTELLECT daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹651.70 | ₹656.90 | ₹641.40 | ₹647.45 | 290,091 |
| 2026-09-17 | ₹660.60 | ₹663.70 | ₹649.00 | ₹651.30 | 235,066 |
| 2026-09-16 | ₹663.00 | ₹666.25 | ₹649.00 | ₹659.45 | 272,239 |
| 2026-09-15 | ₹684.15 | ₹696.60 | ₹659.50 | ₹662.85 | 405,465 |
| 2026-09-11 | ₹680.20 | ₹689.60 | ₹676.60 | ₹682.60 | 280,610 |
| 2026-09-10 | ₹685.90 | ₹693.60 | ₹680.50 | ₹685.05 | 188,883 |
| 2026-09-09 | ₹693.60 | ₹696.25 | ₹679.50 | ₹684.90 | 349,339 |
| 2026-09-08 | ₹688.00 | ₹694.95 | ₹677.00 | ₹691.80 | 252,434 |
| 2026-09-07 | ₹690.70 | ₹691.00 | ₹675.70 | ₹682.15 | 244,782 |
| 2026-09-04 | ₹680.30 | ₹703.65 | ₹680.30 | ₹686.65 | 491,572 |
| 2026-09-03 | ₹679.75 | ₹684.70 | ₹675.80 | ₹678.30 | 187,026 |
| 2026-09-02 | ₹696.00 | ₹697.70 | ₹677.00 | ₹679.25 | 342,023 |
| 2026-09-01 | ₹680.95 | ₹716.45 | ₹677.30 | ₹694.70 | 945,906 |
| 2026-08-31 | ₹684.65 | ₹687.45 | ₹673.55 | ₹680.95 | 352,523 |
| 2026-08-28 | ₹677.00 | ₹689.60 | ₹677.00 | ₹679.70 | 395,222 |
| 2026-08-27 | ₹685.65 | ₹687.00 | ₹674.65 | ₹678.30 | 183,882 |
| 2026-08-26 | ₹687.10 | ₹691.45 | ₹681.20 | ₹684.00 | 189,048 |
| 2026-08-25 | ₹688.30 | ₹688.30 | ₹679.00 | ₹682.80 | 128,627 |
| 2026-08-24 | ₹692.00 | ₹703.05 | ₹684.00 | ₹687.50 | 252,992 |
| 2026-08-21 | ₹688.00 | ₹694.90 | ₹678.00 | ₹691.25 | 235,096 |
| 2026-08-20 | ₹684.10 | ₹695.90 | ₹684.00 | ₹685.70 | 252,166 |
| 2026-08-19 | ₹696.00 | ₹699.10 | ₹677.00 | ₹678.45 | 272,420 |
| 2026-08-18 | ₹695.45 | ₹702.60 | ₹685.65 | ₹695.95 | 334,407 |
| 2026-08-17 | ₹705.00 | ₹705.00 | ₹688.95 | ₹695.45 | 200,743 |
| 2026-08-14 | ₹701.05 | ₹703.70 | ₹695.10 | ₹700.60 | 165,377 |
| 2026-08-13 | ₹703.95 | ₹708.35 | ₹695.70 | ₹701.05 | 249,362 |
| 2026-08-12 | ₹723.80 | ₹724.85 | ₹697.50 | ₹703.25 | 417,539 |
| 2026-08-11 | ₹727.85 | ₹736.80 | ₹721.30 | ₹723.65 | 180,178 |
| 2026-08-10 | ₹721.90 | ₹729.80 | ₹716.00 | ₹727.85 | 208,179 |
| 2026-08-07 | ₹721.95 | ₹729.00 | ₹715.00 | ₹721.35 | 265,077 |
| 2026-08-06 | ₹745.00 | ₹759.80 | ₹718.05 | ₹721.65 | 554,196 |
| 2026-08-05 | ₹760.00 | ₹760.00 | ₹742.00 | ₹746.20 | 270,731 |
| 2026-08-04 | ₹759.00 | ₹760.35 | ₹741.30 | ₹748.70 | 381,735 |
| 2026-08-03 | ₹727.70 | ₹764.40 | ₹722.15 | ₹748.85 | 1,625,516 |
| 2026-07-31 | ₹705.50 | ₹724.05 | ₹685.10 | ₹719.90 | 2,151,841 |
| 2026-07-30 | ₹723.95 | ₹725.95 | ₹702.00 | ₹705.50 | 574,449 |
| 2026-07-29 | ₹728.00 | ₹735.35 | ₹716.05 | ₹720.00 | 654,980 |
| 2026-07-28 | ₹721.95 | ₹755.20 | ₹719.90 | ₹724.25 | 1,113,030 |
| 2026-07-27 | ₹735.35 | ₹748.30 | ₹713.25 | ₹717.70 | 545,930 |
| 2026-07-24 | ₹726.70 | ₹735.20 | ₹710.00 | ₹732.20 | 312,739 |
| 2026-07-23 | ₹739.70 | ₹745.50 | ₹727.50 | ₹733.70 | 322,362 |
| 2026-07-22 | ₹759.55 | ₹761.35 | ₹736.00 | ₹738.40 | 346,072 |
| 2026-07-21 | ₹755.20 | ₹783.90 | ₹753.35 | ₹759.35 | 577,239 |
| 2026-07-20 | ₹762.00 | ₹766.45 | ₹744.55 | ₹751.45 | 286,367 |
| 2026-07-17 | ₹765.45 | ₹771.55 | ₹749.30 | ₹760.00 | 306,081 |
| 2026-07-16 | ₹759.00 | ₹778.00 | ₹757.00 | ₹760.00 | 342,794 |
| 2026-07-15 | ₹763.25 | ₹766.90 | ₹750.00 | ₹755.40 | 281,101 |
| 2026-07-14 | ₹777.00 | ₹781.95 | ₹751.95 | ₹757.80 | 565,957 |
| 2026-07-13 | ₹758.70 | ₹796.35 | ₹754.45 | ₹778.30 | 1,094,736 |
| 2026-07-10 | ₹760.00 | ₹770.00 | ₹749.20 | ₹758.75 | 500,050 |
| 2026-07-09 | ₹750.30 | ₹760.85 | ₹740.50 | ₹743.25 | 469,378 |
| 2026-07-08 | ₹776.00 | ₹778.60 | ₹737.55 | ₹749.80 | 465,107 |
| 2026-07-07 | ₹765.00 | ₹794.00 | ₹753.05 | ₹779.95 | 592,604 |
| 2026-07-06 | ₹791.00 | ₹792.75 | ₹766.30 | ₹769.35 | 211,344 |
| 2026-07-03 | ₹762.10 | ₹798.25 | ₹762.10 | ₹787.00 | 1,475,847 |
| 2026-07-02 | ₹728.75 | ₹759.70 | ₹728.70 | ₹755.40 | 554,201 |
| 2026-07-01 | ₹724.90 | ₹746.75 | ₹720.30 | ₹726.00 | 376,552 |
| 2026-06-30 | ₹734.00 | ₹734.00 | ₹707.10 | ₹717.25 | 224,713 |
| 2026-06-29 | ₹747.05 | ₹759.60 | ₹721.25 | ₹727.10 | 612,452 |
| 2026-06-25 | ₹758.20 | ₹767.40 | ₹743.30 | ₹747.05 | 179,077 |
| 2026-06-24 | ₹750.00 | ₹759.65 | ₹746.30 | ₹755.35 | 237,573 |
| 2026-06-23 | ₹756.50 | ₹756.50 | ₹735.10 | ₹747.55 | 217,988 |
| 2026-06-22 | ₹746.00 | ₹763.95 | ₹746.00 | ₹752.20 | 231,079 |
| 2026-06-19 | ₹749.70 | ₹754.40 | ₹730.15 | ₹746.70 | 624,525 |
| 2026-06-18 | ₹766.10 | ₹766.15 | ₹749.95 | ₹757.30 | 263,831 |
| 2026-06-17 | ₹759.95 | ₹773.50 | ₹757.25 | ₹764.90 | 275,230 |
| 2026-06-16 | ₹760.90 | ₹779.00 | ₹755.10 | ₹759.60 | 559,248 |
| 2026-06-15 | ₹755.00 | ₹766.00 | ₹745.85 | ₹758.55 | 317,336 |
| 2026-06-12 | ₹740.00 | ₹747.70 | ₹736.20 | ₹743.05 | 176,128 |
| 2026-06-11 | ₹741.00 | ₹749.70 | ₹726.15 | ₹729.70 | 289,067 |
| 2026-06-10 | ₹756.20 | ₹790.95 | ₹743.35 | ₹746.45 | 1,252,071 |
| 2026-06-09 | ₹727.90 | ₹756.00 | ₹722.00 | ₹751.90 | 503,191 |
| 2026-06-08 | ₹740.00 | ₹748.10 | ₹716.40 | ₹722.00 | 326,763 |
| 2026-06-05 | ₹734.50 | ₹753.20 | ₹732.75 | ₹745.95 | 468,120 |
| 2026-06-04 | ₹743.00 | ₹743.30 | ₹728.25 | ₹732.90 | 326,352 |
| 2026-06-03 | ₹746.95 | ₹748.00 | ₹720.20 | ₹744.95 | 423,506 |
| 2026-06-02 | ₹735.70 | ₹760.20 | ₹731.65 | ₹748.25 | 1,179,056 |
| 2026-06-01 | ₹719.65 | ₹753.00 | ₹719.65 | ₹730.05 | 871,303 |
| 2026-05-29 | ₹717.70 | ₹746.60 | ₹707.40 | ₹716.85 | 904,651 |
| 2026-05-27 | ₹710.00 | ₹718.05 | ₹701.40 | ₹710.10 | 239,388 |
| 2026-05-26 | ₹710.00 | ₹724.20 | ₹706.70 | ₹710.55 | 202,572 |
| 2026-05-25 | ₹701.70 | ₹726.35 | ₹700.00 | ₹713.30 | 350,927 |
| 2026-05-22 | ₹696.85 | ₹702.50 | ₹685.10 | ₹697.95 | 247,007 |
| 2026-05-21 | ₹692.70 | ₹705.20 | ₹690.20 | ₹696.40 | 253,098 |
| 2026-05-20 | ₹697.10 | ₹714.60 | ₹688.00 | ₹689.95 | 281,092 |
| 2026-05-19 | ₹696.00 | ₹723.30 | ₹693.00 | ₹697.10 | 819,507 |
| 2026-05-18 | ₹685.00 | ₹697.45 | ₹667.00 | ₹691.15 | 482,957 |
| 2026-05-15 | ₹690.60 | ₹705.75 | ₹683.00 | ₹686.60 | 352,046 |
| 2026-05-14 | ₹729.00 | ₹729.00 | ₹680.00 | ₹693.60 | 822,815 |
| 2026-05-13 | ₹737.80 | ₹740.60 | ₹716.10 | ₹721.00 | 376,020 |
| 2026-05-12 | ₹760.40 | ₹765.00 | ₹720.00 | ₹723.55 | 730,496 |
| 2026-05-11 | ₹805.00 | ₹805.00 | ₹755.00 | ₹760.35 | 984,199 |
| 2026-05-08 | ₹792.10 | ₹834.40 | ₹775.15 | ₹806.80 | 4,767,464 |
| 2026-05-07 | ₹795.00 | ₹804.00 | ₹776.50 | ₹782.15 | 1,082,509 |
| 2026-05-06 | ₹762.20 | ₹789.30 | ₹762.00 | ₹784.40 | 1,504,960 |
| 2026-05-05 | ₹738.85 | ₹761.70 | ₹732.00 | ₹754.00 | 921,258 |
| 2026-05-04 | ₹751.50 | ₹752.05 | ₹728.60 | ₹737.35 | 417,088 |
| 2026-04-30 | ₹735.00 | ₹751.15 | ₹728.25 | ₹745.35 | 397,984 |
| 2026-04-29 | ₹761.00 | ₹766.95 | ₹736.00 | ₹739.75 | 553,484 |
| 2026-04-28 | ₹709.05 | ₹770.90 | ₹706.55 | ₹753.95 | 2,774,772 |
| 2026-04-27 | ₹685.50 | ₹715.00 | ₹685.50 | ₹708.65 | 483,122 |
| 2026-04-24 | ₹704.90 | ₹704.90 | ₹681.65 | ₹688.70 | 434,921 |
| 2026-04-23 | ₹698.00 | ₹715.50 | ₹690.00 | ₹701.15 | 848,229 |
| 2026-04-22 | ₹675.00 | ₹698.00 | ₹660.25 | ₹695.70 | 535,452 |
| 2026-04-21 | ₹680.35 | ₹689.70 | ₹673.00 | ₹677.50 | 493,525 |
| 2026-04-20 | ₹701.35 | ₹701.35 | ₹674.85 | ₹679.80 | 366,893 |
| 2026-04-17 | ₹703.70 | ₹703.70 | ₹692.20 | ₹694.55 | 325,792 |
| 2026-04-16 | ₹700.00 | ₹732.00 | ₹692.10 | ₹698.95 | 912,657 |
| 2026-04-15 | ₹661.05 | ₹692.00 | ₹661.00 | ₹689.90 | 706,452 |
| 2026-04-13 | ₹650.00 | ₹659.65 | ₹639.05 | ₹652.05 | 752,920 |
| 2026-04-10 | ₹675.05 | ₹690.55 | ₹670.00 | ₹679.50 | 204,961 |
| 2026-04-09 | ₹687.20 | ₹690.10 | ₹666.35 | ₹671.70 | 266,618 |
| 2026-04-08 | ₹690.00 | ₹692.00 | ₹674.00 | ₹685.30 | 358,189 |
| 2026-04-07 | ₹654.90 | ₹674.90 | ₹651.80 | ₹667.35 | 293,150 |
| 2026-04-06 | ₹656.95 | ₹659.20 | ₹642.55 | ₹652.30 | 212,140 |
| 2026-04-02 | ₹625.00 | ₹663.40 | ₹616.20 | ₹657.90 | 266,739 |
| 2026-04-01 | ₹607.95 | ₹644.70 | ₹607.95 | ₹635.90 | 325,238 |
| 2026-03-30 | ₹626.00 | ₹629.95 | ₹595.20 | ₹598.55 | 534,089 |
| 2026-03-27 | ₹649.95 | ₹660.00 | ₹626.00 | ₹629.95 | 346,929 |
| 2026-03-25 | ₹651.00 | ₹663.85 | ₹645.40 | ₹657.10 | 315,676 |
| 2026-03-24 | ₹652.00 | ₹654.00 | ₹631.50 | ₹643.05 | 306,387 |
| 2026-03-23 | ₹648.00 | ₹654.25 | ₹634.40 | ₹636.80 | 346,023 |
| 2026-03-20 | ₹665.95 | ₹678.40 | ₹648.15 | ₹650.55 | 465,296 |
| 2026-03-19 | ₹665.05 | ₹681.00 | ₹657.50 | ₹661.00 | 295,912 |
| 2026-03-18 | ₹646.00 | ₹699.00 | ₹646.00 | ₹676.85 | 2,781,252 |
| 2026-03-17 | ₹654.20 | ₹659.80 | ₹640.40 | ₹642.65 | 499,216 |
| 2026-03-16 | ₹666.75 | ₹666.75 | ₹642.00 | ₹645.20 | 290,738 |
| 2026-03-13 | ₹666.00 | ₹669.30 | ₹656.60 | ₹660.75 | 290,635 |
| 2026-03-12 | ₹660.00 | ₹675.45 | ₹650.30 | ₹667.10 | 320,822 |
| 2026-03-11 | ₹680.00 | ₹686.00 | ₹660.00 | ₹662.25 | 303,237 |
| 2026-03-10 | ₹684.10 | ₹686.00 | ₹674.00 | ₹676.40 | 236,261 |
| 2026-03-09 | ₹674.10 | ₹680.05 | ₹657.00 | ₹674.00 | 356,708 |
| 2026-03-06 | ₹658.35 | ₹692.25 | ₹658.05 | ₹681.00 | 521,440 |
| 2026-03-05 | ₹676.35 | ₹676.35 | ₹652.25 | ₹658.35 | 448,391 |
| 2026-03-04 | ₹668.90 | ₹678.95 | ₹664.45 | ₹669.95 | 307,920 |
| 2026-03-02 | ₹661.50 | ₹690.35 | ₹658.00 | ₹683.50 | 353,822 |
| 2026-02-27 | ₹702.95 | ₹705.30 | ₹688.50 | ₹697.60 | 341,970 |
| 2026-02-26 | ₹689.60 | ₹705.60 | ₹685.15 | ₹700.70 | 240,060 |
| 2026-02-25 | ₹701.00 | ₹705.70 | ₹686.30 | ₹688.00 | 417,184 |
| 2026-02-24 | ₹701.45 | ₹708.00 | ₹683.00 | ₹697.00 | 300,914 |
| 2026-02-23 | ₹710.25 | ₹714.45 | ₹696.80 | ₹701.40 | 442,185 |
| 2026-02-20 | ₹699.00 | ₹711.55 | ₹686.40 | ₹704.20 | 543,797 |
| 2026-02-19 | ₹712.55 | ₹741.30 | ₹698.50 | ₹700.90 | 2,118,965 |
| 2026-02-18 | ₹704.70 | ₹704.70 | ₹679.15 | ₹697.45 | 427,085 |
| 2026-02-17 | ₹688.90 | ₹721.85 | ₹681.00 | ₹702.50 | 768,344 |
| 2026-02-16 | ₹678.70 | ₹692.60 | ₹664.00 | ₹684.30 | 342,645 |
| 2026-02-13 | ₹695.75 | ₹700.00 | ₹672.00 | ₹678.90 | 667,444 |
| 2026-02-12 | ₹746.00 | ₹746.00 | ₹698.25 | ₹711.20 | 1,117,943 |
| 2026-02-11 | ₹763.00 | ₹773.00 | ₹740.30 | ₹746.50 | 429,428 |
| 2026-02-10 | ₹771.70 | ₹787.95 | ₹758.50 | ₹760.55 | 334,583 |
| 2026-02-09 | ₹770.00 | ₹779.50 | ₹760.05 | ₹771.70 | 331,295 |
| 2026-02-06 | ₹774.00 | ₹774.05 | ₹754.80 | ₹760.40 | 376,991 |
| 2026-02-05 | ₹795.50 | ₹796.00 | ₹763.70 | ₹774.10 | 426,249 |
| 2026-02-04 | ₹813.05 | ₹813.05 | ₹791.70 | ₹798.70 | 514,768 |
| 2026-02-03 | ₹860.00 | ₹877.90 | ₹795.70 | ₹816.45 | 1,471,414 |
| 2026-02-02 | ₹869.10 | ₹870.00 | ₹808.00 | ₹828.10 | 1,184,840 |
| 2026-02-01 | ₹832.30 | ₹907.85 | ₹785.00 | ₹885.00 | 1,371,465 |
| 2026-01-30 | ₹902.95 | ₹932.10 | ₹900.10 | ₹913.70 | 272,591 |
| 2026-01-29 | ₹910.00 | ₹913.45 | ₹885.90 | ₹902.95 | 181,276 |
| 2026-01-28 | ₹900.00 | ₹914.00 | ₹897.60 | ₹910.10 | 120,072 |
| 2026-01-27 | ₹891.00 | ₹900.00 | ₹871.00 | ₹895.80 | 208,961 |
| 2026-01-23 | ₹926.70 | ₹926.75 | ₹890.00 | ₹891.05 | 208,090 |
| 2026-01-22 | ₹908.10 | ₹928.00 | ₹899.05 | ₹923.55 | 171,485 |
| 2026-01-21 | ₹895.00 | ₹905.25 | ₹879.55 | ₹894.75 | 246,162 |
| 2026-01-20 | ₹905.00 | ₹911.00 | ₹883.05 | ₹905.55 | 385,058 |
| 2026-01-19 | ₹912.50 | ₹918.35 | ₹898.00 | ₹900.70 | 121,081 |
| 2026-01-16 | ₹920.00 | ₹940.50 | ₹914.00 | ₹921.60 | 209,729 |
| 2026-01-14 | ₹931.00 | ₹937.25 | ₹911.30 | ₹915.05 | 113,240 |
| 2026-01-13 | ₹916.00 | ₹947.00 | ₹916.00 | ₹931.00 | 208,188 |
| 2026-01-12 | ₹925.50 | ₹925.50 | ₹881.65 | ₹913.65 | 346,561 |
| 2026-01-09 | ₹947.70 | ₹972.40 | ₹915.55 | ₹919.50 | 384,707 |
| 2026-01-08 | ₹991.40 | ₹996.25 | ₹938.50 | ₹943.10 | 273,846 |
| 2026-01-07 | ₹946.00 | ₹998.65 | ₹946.00 | ₹991.40 | 465,740 |
| 2026-01-06 | ₹967.80 | ₹971.45 | ₹945.00 | ₹946.50 | 109,584 |
| 2026-01-05 | ₹964.15 | ₹974.00 | ₹949.45 | ₹967.80 | 200,888 |
| 2026-01-02 | ₹944.00 | ₹968.00 | ₹943.90 | ₹961.25 | 185,822 |
| 2026-01-01 | ₹977.40 | ₹980.75 | ₹942.20 | ₹947.75 | 141,317 |
Intellect Design Arena Share Price Performance Analysis (Dec 2014 - Sep 2026)
INTELLECT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.69%
₹947.75 → ₹647.45
Year to Date
Price Volatility
10.74%
Low Volatility
Year to Date
Average Daily Volume
511,739
Year to Date Average
NSE Exchange
Intellect Design Arena Share Price History – Frequently Asked Questions
Common questions about INTELLECT historical data and records. Review INTELLECT PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Intellect Design Arena (INTELLECT)?
The all-time high share price of Intellect Design Arena was ₹1255.0 recorded on June 17, 2025 on the NSE exchange.
What is the all-time low share price of Intellect Design Arena (INTELLECT)?
The all-time low share price of Intellect Design Arena was ₹43.8 recorded on March 25, 2020 on the NSE exchange.
How can I download INTELLECT historical share price data?
You can download Intellect Design Arena historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INTELLECT shares?
The highest trading volume day for Intellect Design Arena was 26,773,960 shares traded on December 26, 2024 on the NSE exchange, with share price at ₹1051.9.