INTELLECT.NSINTELLECT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $925.50 | $925.50 | $881.65 | $913.65 | 346,294 |
| 1/9/2026 | $947.70 | $972.40 | $915.55 | $919.50 | 384,728 |
| 1/8/2026 | $991.40 | $996.25 | $938.50 | $943.10 | 273,846 |
| 1/7/2026 | $946.00 | $998.65 | $946.00 | $991.40 | 465,740 |
| 1/6/2026 | $967.80 | $971.45 | $945.00 | $946.50 | 109,584 |
| 1/5/2026 | $964.15 | $974.00 | $949.45 | $967.80 | 201,063 |
| 1/2/2026 | $944.00 | $968.00 | $943.90 | $961.25 | 185,822 |
| 1/1/2026 | $977.40 | $980.75 | $942.20 | $947.75 | 141,317 |
| 12/31/2025 | $950.00 | $980.70 | $949.60 | $971.00 | 259,598 |
| 12/30/2025 | $997.50 | $999.50 | $938.80 | $945.30 | 749,956 |
| 12/29/2025 | $999.90 | $1011.70 | $986.40 | $997.50 | 155,164 |
| 12/26/2025 | $1011.90 | $1018.00 | $989.10 | $991.40 | 110,804 |
| 12/24/2025 | $1021.00 | $1024.90 | $1008.30 | $1010.20 | 90,365 |
| 12/23/2025 | $1027.00 | $1030.00 | $1017.00 | $1021.00 | 92,710 |
| 12/22/2025 | $1065.00 | $1069.00 | $1025.00 | $1027.70 | 325,654 |
| 12/19/2025 | $1035.00 | $1064.30 | $1027.00 | $1053.60 | 295,225 |
| 12/18/2025 | $1025.00 | $1032.00 | $1008.40 | $1024.30 | 91,245 |
| 12/17/2025 | $1028.10 | $1029.50 | $1015.80 | $1022.80 | 102,560 |
| 12/16/2025 | $1040.00 | $1059.00 | $1010.50 | $1021.60 | 464,515 |
| 12/15/2025 | $1031.00 | $1035.00 | $1019.00 | $1030.40 | 150,152 |
| 12/12/2025 | $1038.70 | $1039.00 | $1023.00 | $1030.00 | 93,457 |
| 12/11/2025 | $1022.00 | $1043.60 | $1011.20 | $1038.10 | 127,835 |
| 12/10/2025 | $1041.90 | $1048.80 | $1015.50 | $1018.70 | 119,556 |
| 12/9/2025 | $1022.60 | $1044.00 | $1003.50 | $1039.30 | 240,825 |
| 12/8/2025 | $1056.00 | $1059.30 | $1017.20 | $1022.60 | 297,047 |
| 12/5/2025 | $1090.90 | $1091.90 | $1049.00 | $1056.10 | 260,464 |
| 12/4/2025 | $1098.50 | $1115.80 | $1082.50 | $1089.70 | 240,674 |
| 12/3/2025 | $1103.00 | $1125.80 | $1087.00 | $1097.40 | 311,513 |
| 12/2/2025 | $1109.40 | $1114.60 | $1084.00 | $1096.40 | 311,508 |
| 12/1/2025 | $1120.00 | $1146.50 | $1101.00 | $1107.80 | 348,067 |
| 11/30/2025 | $1120.00 | $1146.50 | $1101.00 | $1107.80 | 348,067 |
| 11/28/2025 | $1100.00 | $1118.00 | $1090.80 | $1112.50 | 284,775 |
| 11/27/2025 | $1111.00 | $1119.00 | $1090.00 | $1096.40 | 284,775 |
| 11/26/2025 | $1089.80 | $1109.40 | $1086.80 | $1098.80 | 292,272 |
| 11/25/2025 | $1104.90 | $1104.90 | $1080.00 | $1088.80 | 169,763 |
| 11/24/2025 | $1094.40 | $1110.80 | $1077.40 | $1096.30 | 394,374 |
| 11/21/2025 | $1086.00 | $1098.70 | $1070.20 | $1091.30 | 314,523 |
| 11/19/2025 | $1112.80 | $1172.40 | $1100.00 | $1142.80 | 4.20M |
| 11/18/2025 | $1097.30 | $1112.80 | $1072.40 | $1088.30 | 460,970 |
| 11/17/2025 | $1094.40 | $1101.80 | $1084.80 | $1096.20 | 265,652 |
| 11/14/2025 | $1108.20 | $1108.30 | $1083.30 | $1089.70 | 232,872 |
| 11/13/2025 | $1148.00 | $1153.20 | $1106.60 | $1120.40 | 392,976 |
| 11/12/2025 | $1098.90 | $1168.00 | $1090.10 | $1148.00 | 1.15M |
| 11/11/2025 | $1123.80 | $1123.90 | $1095.00 | $1098.90 | 437,416 |
| 11/10/2025 | $1125.00 | $1139.00 | $1092.10 | $1099.10 | 517,997 |
| 11/7/2025 | $1125.80 | $1146.70 | $1117.90 | $1132.70 | 445,709 |
| 11/6/2025 | $1200.00 | $1208.40 | $1126.40 | $1133.20 | 915,570 |
| 11/4/2025 | $1181.00 | $1204.10 | $1165.00 | $1197.60 | 723,142 |
| 11/3/2025 | $1128.90 | $1244.60 | $1126.10 | $1198.00 | 6.60M |
| 10/31/2025 | $1053.50 | $1144.50 | $1053.50 | $1133.50 | 5.42M |
| 10/30/2025 | $1035.00 | $1063.90 | $1035.00 | $1046.75 | 374,102 |
| 10/29/2025 | $1020.95 | $1046.00 | $1006.50 | $1028.90 | 283,049 |
| 10/28/2025 | $1048.00 | $1048.00 | $1015.00 | $1024.10 | 237,006 |
| 10/27/2025 | $972.00 | $1053.70 | $972.00 | $1044.75 | 777,244 |
| 10/24/2025 | $965.00 | $1008.00 | $950.50 | $997.95 | 401,485 |
| 10/23/2025 | $970.10 | $977.90 | $945.65 | $963.50 | 273,505 |
| 10/21/2025 | $956.45 | $975.95 | $956.45 | $970.10 | 43,296 |
| 10/20/2025 | $961.00 | $961.45 | $943.20 | $951.50 | 181,602 |
| 10/17/2025 | $980.00 | $980.45 | $951.50 | $966.25 | 197,321 |
| 10/16/2025 | $1002.90 | $1002.95 | $970.55 | $972.65 | 170,393 |
| 10/15/2025 | $960.95 | $1019.80 | $958.00 | $994.95 | 944,797 |