Want to see IN:INTELLECT full AI Analyst Report?
Intellect Design Arena Ltd (INTELLECT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 607.70 | 607.70 | 494.85 | 504.60 | 504.60 | -16.33% | 131,020 | 6.63 |
| Oct 29, 2026 | 598.85 | 603.70 | 590.00 | 603.05 | 603.05 | +1.52% | 9,901 | 0.46 |
| Oct 28, 2026 | 607.25 | 607.25 | 590.15 | 594.05 | 594.05 | -1.39% | 8,789 | 0.38 |
| Oct 27, 2026 | 594.30 | 605.00 | 593.60 | 602.40 | 602.40 | -0.17% | 14,283 | 0.62 |
| Oct 26, 2026 | 582.00 | 608.00 | 574.10 | 603.40 | 603.40 | +3.46% | 25,741 | 1.12 |
| Oct 23, 2026 | 613.45 | 619.45 | 575.35 | 583.20 | 583.20 | -3.68% | 32,551 | 1.41 |
| Oct 22, 2026 | 621.05 | 626.75 | 604.00 | 605.50 | 605.50 | -3.25% | 14,171 | 0.61 |
| Oct 21, 2026 | 634.20 | 653.25 | 620.00 | 625.85 | 625.85 | -1.80% | 21,140 | 0.91 |
| Oct 20, 2026 | 637.30 | 648.40 | 632.75 | 637.30 | 637.30 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 647.85 | 648.40 | 632.75 | 637.30 | 637.30 | -1.42% | 24,745 | 1.06 |
| Oct 16, 2026 | 640.10 | 651.50 | 638.15 | 646.45 | 646.45 | +2.06% | 15,116 | 0.65 |
| Oct 15, 2026 | 644.30 | 653.25 | 630.35 | 633.40 | 633.40 | -1.55% | 33,726 | 1.47 |
| Oct 14, 2026 | 609.35 | 647.75 | 607.50 | 643.35 | 643.35 | +5.90% | 65,553 | 2.96 |
| Oct 13, 2026 | 593.00 | 610.25 | 587.30 | 607.50 | 607.50 | +3.70% | 39,397 | 1.81 |
| Oct 12, 2026 | 585.75 | 598.70 | 584.00 | 585.85 | 585.85 | +0.43% | 15,158 | 0.64 |
| Oct 09, 2026 | 571.00 | 594.00 | 571.00 | 583.35 | 583.35 | +2.77% | 97,870 | 3.68 |
| Oct 08, 2026 | 589.00 | 602.50 | 565.60 | 567.60 | 567.60 | -4.07% | 49,660 | 1.86 |
| Oct 07, 2026 | 604.95 | 604.95 | 589.55 | 591.70 | 591.70 | -1.73% | 16,781 | 0.62 |
| Oct 06, 2026 | 599.40 | 608.00 | 595.10 | 602.10 | 602.10 | +0.23% | 13,871 | 0.52 |
| Oct 05, 2026 | 612.95 | 618.50 | 594.00 | 600.70 | 600.70 | -1.74% | 23,881 | 0.88 |
| Oct 02, 2026 | 611.35 | 618.75 | 593.55 | 611.35 | 611.35 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 610.00 | 618.75 | 593.55 | 611.35 | 611.35 | -0.50% | 22,626 | 0.83 |
| Sep 30, 2026 | 614.00 | 633.25 | 610.25 | 614.40 | 614.40 | +0.20% | 16,759 | 0.60 |
| Sep 29, 2026 | 625.10 | 629.30 | 609.50 | 613.20 | 613.20 | -3.00% | 24,001 | 0.85 |
| Sep 28, 2026 | 638.20 | 638.20 | 626.00 | 632.15 | 632.15 | -0.11% | 9,434 | 0.33 |
| Sep 25, 2026 | 636.00 | 637.55 | 629.00 | 632.85 | 632.85 | -0.97% | 12,112 | 0.43 |
| Sep 24, 2026 | 666.00 | 671.70 | 635.70 | 639.05 | 639.05 | -4.20% | 13,096 | 0.46 |
| Sep 23, 2026 | 650.00 | 673.75 | 643.05 | 667.05 | 667.05 | +3.12% | 48,824 | 1.76 |
| Sep 22, 2026 | 658.80 | 666.30 | 645.10 | 646.85 | 646.85 | -1.95% | 16,137 | 0.58 |
| Sep 21, 2026 | 650.95 | 666.45 | 643.55 | 659.70 | 659.70 | +1.98% | 6,769 | 0.24 |
| Sep 18, 2026 | 649.00 | 655.95 | 642.55 | 646.90 | 646.90 | -0.65% | 9,471 | 0.34 |
| Sep 17, 2026 | 659.10 | 664.15 | 649.75 | 651.10 | 651.10 | -1.21% | 7,250 | 0.26 |
| Sep 16, 2026 | 662.85 | 666.30 | 648.65 | 659.10 | 659.10 | -0.51% | 6,599 | 0.23 |
| Sep 15, 2026 | 683.20 | 696.00 | 660.00 | 662.45 | 662.45 | -3.06% | 30,951 | 1.09 |
| Sep 14, 2026 | 683.35 | 689.80 | 677.00 | 683.35 | 683.35 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 682.00 | 689.80 | 677.00 | 683.35 | 683.35 | -0.28% | 12,812 | 0.45 |
| Sep 10, 2026 | 686.00 | 693.50 | 681.40 | 685.30 | 685.30 | +0.23% | 7,364 | 0.25 |
| Sep 09, 2026 | 687.00 | 696.20 | 680.00 | 683.70 | 683.70 | -1.17% | 16,374 | 0.57 |
| Sep 08, 2026 | 689.35 | 693.80 | 677.30 | 691.80 | 691.80 | +1.44% | 6,979 | 0.24 |
| Sep 07, 2026 | 690.00 | 691.00 | 676.00 | 681.95 | 681.95 | -0.97% | 19,057 | 0.62 |
| Sep 04, 2026 | 685.90 | 703.40 | 682.80 | 688.60 | 688.60 | +1.44% | 46,993 | 1.52 |
| Sep 03, 2026 | 684.45 | 684.60 | 677.00 | 678.85 | 678.85 | -0.12% | 16,339 | 0.53 |
| Sep 02, 2026 | 701.20 | 701.20 | 677.45 | 679.65 | 679.65 | -2.15% | 14,593 | 0.46 |
| Sep 01, 2026 | 680.00 | 716.35 | 677.30 | 694.60 | 694.60 | +2.10% | 39,127 | 1.25 |
| Aug 31, 2026 | 680.25 | 687.35 | 674.30 | 680.30 | 680.30 | +0.07% | 17,174 | 0.54 |
| Aug 28, 2026 | 672.60 | 688.85 | 672.60 | 679.85 | 679.85 | +0.33% | 10,572 | 0.33 |
| Aug 27, 2026 | 685.95 | 686.00 | 675.00 | 677.60 | 677.60 | -1.07% | 20,525 | 0.63 |
| Aug 26, 2026 | 690.50 | 690.50 | 682.00 | 684.95 | 684.95 | +0.40% | 5,141 | 0.16 |
| Aug 25, 2026 | 687.75 | 687.80 | 679.10 | 682.25 | 682.25 | -0.80% | 12,160 | 0.37 |
| Aug 24, 2026 | 691.30 | 702.50 | 684.50 | 687.75 | 687.75 | -0.37% | 8,630 | 0.26 |