Incap Limited (BOM:517370)
India
· Delayed Price · Currency is INR 83.15
-13.55 (-14.01%)
At close: Mar 9, 2026
Incap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 97.90 | 82.00 | 96.70 | 96.70 | 17.93% | 495 |
| Mar 5, 2026 | 82.25 | 82.25 | 82.00 | 82.00 | 82.00 | -0.30% | 15 |
| Mar 4, 2026 | 84.22 | 84.22 | 78.65 | 82.25 | 82.25 | -4.29% | 869 |
| Mar 2, 2026 | 84.20 | 86.00 | 80.15 | 85.94 | 85.94 | -2.52% | 2,785 |
| Feb 27, 2026 | 93.00 | 93.00 | 85.60 | 88.16 | 88.16 | -7.79% | 3,287 |
| Feb 26, 2026 | 99.99 | 108.85 | 93.60 | 95.61 | 95.61 | 0.45% | 15,051 |
| Feb 25, 2026 | 67.00 | 96.12 | 67.00 | 95.18 | 95.18 | 18.83% | 38,606 |
| Feb 24, 2026 | 76.00 | 84.90 | 72.50 | 80.10 | 80.10 | 3.97% | 9,577 |
| Feb 23, 2026 | 73.00 | 82.00 | 73.00 | 77.04 | 77.04 | 8.34% | 3,116 |
| Feb 20, 2026 | 72.72 | 76.00 | 70.23 | 71.11 | 71.11 | -2.21% | 6,785 |
| Feb 19, 2026 | 78.99 | 78.99 | 64.50 | 72.72 | 72.72 | 4.42% | 7,405 |
| Feb 18, 2026 | 70.00 | 78.35 | 68.01 | 69.64 | 69.64 | 2.41% | 100 |
| Feb 17, 2026 | 73.00 | 73.00 | 67.00 | 68.00 | 68.00 | -6.85% | 933 |
| Feb 16, 2026 | 76.70 | 76.70 | 71.20 | 73.00 | 73.00 | -4.95% | 636 |
| Feb 12, 2026 | 77.45 | 77.45 | 64.00 | 76.80 | 76.80 | 6.00% | 208 |
| Feb 11, 2026 | 73.38 | 79.00 | 72.41 | 72.45 | 72.45 | -1.27% | 212 |
| Feb 10, 2026 | 73.25 | 75.00 | 73.00 | 73.38 | 73.38 | -4.58% | 946 |
| Feb 9, 2026 | 74.76 | 76.90 | 73.81 | 76.90 | 76.90 | 4.26% | 147 |
| Feb 6, 2026 | 77.42 | 77.42 | 73.21 | 73.76 | 73.76 | -4.44% | 1,461 |
| Feb 5, 2026 | 79.97 | 79.97 | 77.19 | 77.19 | 77.19 | -1.54% | 36 |
| Feb 4, 2026 | 73.16 | 78.98 | 69.60 | 78.40 | 78.40 | 4.32% | 2,386 |
| Feb 3, 2026 | 69.00 | 77.99 | 67.30 | 75.15 | 75.15 | 4.38% | 3,099 |
| Feb 2, 2026 | 67.05 | 72.99 | 67.00 | 72.00 | 72.00 | 7.46% | 3,087 |
| Feb 1, 2026 | 66.05 | 76.00 | 66.05 | 67.00 | 67.00 | -5.83% | 3,474 |
| Jan 30, 2026 | 75.00 | 75.00 | 70.50 | 71.15 | 71.15 | 1.50% | 136 |
| Jan 29, 2026 | 72.96 | 74.08 | 70.10 | 70.10 | 70.10 | -5.84% | 2,626 |
| Jan 28, 2026 | 79.90 | 79.90 | 69.50 | 74.45 | 74.45 | -0.73% | 260 |
| Jan 27, 2026 | 75.39 | 75.39 | 71.20 | 75.00 | 75.00 | 0.15% | 194 |
| Jan 23, 2026 | 73.89 | 75.00 | 72.00 | 74.89 | 74.89 | 1.35% | 113 |
| Jan 22, 2026 | 78.00 | 78.00 | 68.41 | 73.89 | 73.89 | 0.07% | 437 |
| Jan 21, 2026 | 76.99 | 76.99 | 72.55 | 73.84 | 73.84 | 5.47% | 36 |
| Jan 20, 2026 | 76.00 | 76.00 | 68.40 | 70.01 | 70.01 | -7.88% | 3,481 |
| Jan 19, 2026 | 76.62 | 77.76 | 76.00 | 76.00 | 76.00 | -1.30% | 192 |
| Jan 16, 2026 | 76.60 | 79.90 | 72.01 | 77.00 | 77.00 | 5.05% | 1,129 |
| Jan 14, 2026 | 67.60 | 74.99 | 67.60 | 73.30 | 73.30 | 0.41% | 335 |
| Jan 13, 2026 | 74.66 | 74.99 | 73.00 | 73.00 | 73.00 | -2.22% | 533 |
| Jan 12, 2026 | 67.01 | 74.99 | 67.01 | 74.66 | 74.66 | 4.08% | 495 |
| Jan 9, 2026 | 66.30 | 73.98 | 66.30 | 71.73 | 71.73 | 0.14% | 2,963 |
| Jan 8, 2026 | 76.03 | 76.03 | 71.00 | 71.63 | 71.63 | -6.26% | 1,346 |
| Jan 7, 2026 | 75.60 | 79.00 | 75.55 | 76.41 | 76.41 | 1.79% | 150 |
| Jan 6, 2026 | 78.25 | 78.25 | 75.00 | 75.07 | 75.07 | -4.06% | 624 |
| Jan 5, 2026 | 76.20 | 85.35 | 76.20 | 78.25 | 78.25 | 0.82% | 383 |
| Jan 2, 2026 | 88.65 | 88.65 | 76.90 | 77.61 | 77.61 | -3.90% | 2,125 |
| Jan 1, 2026 | 82.00 | 82.00 | 80.00 | 80.76 | 80.76 | 0.95% | 306 |
| Dec 31, 2025 | 80.90 | 80.90 | 77.00 | 80.00 | 80.00 | -1.11% | 110 |
| Dec 30, 2025 | 77.00 | 80.90 | 75.35 | 80.90 | 80.90 | 1.13% | 541 |
| Dec 29, 2025 | 79.45 | 80.00 | 74.61 | 80.00 | 80.00 | 0.69% | 702 |
| Dec 26, 2025 | 83.58 | 83.58 | 79.41 | 79.45 | 79.45 | -4.94% | 1,437 |
| Dec 24, 2025 | 80.00 | 83.58 | 80.00 | 83.58 | 83.58 | -0.50% | 41 |
| Dec 23, 2025 | 80.31 | 84.00 | 80.31 | 84.00 | 84.00 | 4.66% | 180 |
| Dec 22, 2025 | 80.70 | 80.90 | 80.20 | 80.26 | 80.26 | -3.89% | 205 |
| Dec 19, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - | 145 |
| Dec 18, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - | 8 |
| Dec 17, 2025 | 87.00 | 87.00 | 83.00 | 83.51 | 83.51 | -4.01% | 233 |
| Dec 16, 2025 | 83.35 | 87.40 | 79.09 | 87.00 | 87.00 | 4.50% | 3,506 |
| Dec 15, 2025 | 87.00 | 87.00 | 83.02 | 83.25 | 83.25 | -4.03% | 884 |
| Dec 12, 2025 | 86.30 | 87.08 | 86.30 | 86.75 | 86.75 | 0.52% | 207 |
| Dec 11, 2025 | 86.29 | 87.00 | 86.29 | 86.30 | 86.30 | -4.98% | 123 |
| Dec 10, 2025 | 90.82 | 90.82 | 90.80 | 90.82 | 90.82 | 4.99% | 170 |
| Dec 9, 2025 | 90.81 | 92.00 | 86.50 | 86.50 | 86.50 | -4.75% | 331 |
| Dec 8, 2025 | 91.15 | 91.15 | 90.00 | 90.81 | 90.81 | 4.61% | 3,746 |
| Dec 5, 2025 | 86.00 | 87.15 | 83.00 | 86.81 | 86.81 | 4.59% | 542 |
| Dec 4, 2025 | 83.00 | 84.34 | 80.60 | 83.00 | 83.00 | 3.31% | 638 |
| Dec 3, 2025 | 80.05 | 82.10 | 80.00 | 80.34 | 80.34 | 0.37% | 347 |
| Dec 2, 2025 | 83.00 | 83.00 | 80.00 | 80.04 | 80.04 | -3.57% | 413 |
| Dec 1, 2025 | 85.82 | 85.82 | 80.00 | 83.00 | 83.00 | 1.53% | 314 |
| Nov 28, 2025 | 82.10 | 85.00 | 78.10 | 81.75 | 81.75 | -0.43% | 1,223 |
| Nov 27, 2025 | 86.40 | 86.40 | 82.10 | 82.10 | 82.10 | -4.98% | 1,271 |
| Nov 26, 2025 | 86.00 | 86.40 | 81.70 | 86.40 | 86.40 | 0.52% | 670 |
| Nov 25, 2025 | 89.95 | 89.95 | 85.95 | 85.95 | 85.95 | -4.02% | 200 |
| Nov 24, 2025 | 91.15 | 91.15 | 86.00 | 89.55 | 89.55 | -0.78% | 139 |
| Nov 21, 2025 | 86.00 | 90.30 | 82.20 | 90.25 | 90.25 | 4.94% | 197 |
| Nov 20, 2025 | 85.40 | 86.00 | 85.40 | 86.00 | 86.00 | 1.18% | 165 |
| Nov 19, 2025 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | - | 439 |
| Nov 18, 2025 | 88.60 | 93.00 | 85.00 | 85.00 | 85.00 | -4.06% | 1,676 |
| Nov 17, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | 938 |
| Nov 14, 2025 | 93.00 | 93.00 | 88.60 | 88.60 | 88.60 | - | 107 |
| Nov 13, 2025 | 88.60 | 88.60 | 85.90 | 88.60 | 88.60 | -1.99% | 1,893 |
| Nov 12, 2025 | 94.95 | 94.95 | 90.00 | 90.40 | 90.40 | -0.11% | 899 |
| Nov 11, 2025 | 90.30 | 98.95 | 90.30 | 90.50 | 90.50 | -4.74% | 206 |
| Nov 10, 2025 | 95.00 | 96.90 | 95.00 | 95.00 | 95.00 | -5.00% | 1,616 |
| Nov 7, 2025 | 101.00 | 101.00 | 96.65 | 100.00 | 100.00 | -1.67% | 325 |
| Nov 6, 2025 | 101.70 | 102.00 | 101.70 | 101.70 | 101.70 | -5.00% | 1,890 |
| Nov 4, 2025 | 103.05 | 108.00 | 98.55 | 107.05 | 107.05 | 3.23% | 685 |
| Nov 3, 2025 | 107.25 | 107.25 | 103.50 | 103.70 | 103.70 | -4.78% | 3,015 |
| Oct 31, 2025 | 112.95 | 116.90 | 107.25 | 108.90 | 108.90 | -3.50% | 982 |
| Oct 30, 2025 | 108.00 | 112.85 | 105.00 | 112.85 | 112.85 | 4.49% | 72 |
| Oct 29, 2025 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | -4.42% | 924 |
| Oct 28, 2025 | 108.00 | 113.00 | 105.30 | 113.00 | 113.00 | 4.63% | 374 |
| Oct 27, 2025 | 112.90 | 113.45 | 108.00 | 108.00 | 108.00 | -4.30% | 800 |
| Oct 24, 2025 | 105.00 | 112.85 | 105.00 | 112.85 | 112.85 | 4.98% | 1,177 |
| Oct 23, 2025 | 112.15 | 112.15 | 107.00 | 107.50 | 107.50 | -4.15% | 1,394 |
| Oct 21, 2025 | 112.00 | 114.80 | 112.00 | 112.15 | 112.15 | -2.48% | 2,419 |
| Oct 20, 2025 | 117.00 | 117.00 | 107.50 | 115.00 | 115.00 | 2.40% | 261 |
| Oct 17, 2025 | 112.00 | 117.00 | 112.00 | 112.30 | 112.30 | -4.71% | 671 |
| Oct 16, 2025 | 120.90 | 120.90 | 110.00 | 117.85 | 117.85 | 2.30% | 891 |
| Oct 15, 2025 | 114.15 | 119.50 | 112.00 | 115.20 | 115.20 | 0.92% | 1,736 |
| Oct 14, 2025 | 116.85 | 116.85 | 111.05 | 114.15 | 114.15 | -2.31% | 1,243 |
| Oct 13, 2025 | 118.00 | 118.00 | 114.00 | 116.85 | 116.85 | -2.63% | 1,144 |
| Oct 10, 2025 | 121.00 | 121.50 | 120.00 | 120.00 | 120.00 | 3.40% | 507 |