Incap Limited (BOM:517370)
India
· Delayed Price · Currency is INR 100.28
-1.00 (-0.99%)
At close: Apr 28, 2026
Incap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.28 | 101.28 | 99.90 | 100.28 | 100.28 | -0.99% | 1,522 |
| Apr 27, 2026 | 103.20 | 103.20 | 95.03 | 101.28 | 101.28 | 7.74% | 213 |
| Apr 24, 2026 | 103.90 | 103.90 | 93.51 | 94.00 | 94.00 | -1.57% | 308 |
| Apr 23, 2026 | 95.02 | 101.90 | 95.02 | 95.50 | 95.50 | 0.27% | 564 |
| Apr 22, 2026 | 97.00 | 105.00 | 95.00 | 95.24 | 95.24 | -1.81% | 2,417 |
| Apr 21, 2026 | 108.78 | 108.78 | 96.60 | 97.00 | 97.00 | -0.03% | 794 |
| Apr 20, 2026 | 99.40 | 103.60 | 95.50 | 97.03 | 97.03 | -6.88% | 1,586 |
| Apr 17, 2026 | 104.05 | 106.70 | 90.31 | 104.20 | 104.20 | 0.14% | 1,003 |
| Apr 16, 2026 | 107.86 | 107.86 | 95.05 | 104.05 | 104.05 | 3.97% | 922 |
| Apr 15, 2026 | 110.99 | 110.99 | 96.01 | 100.08 | 100.08 | 1.08% | 3,172 |
| Apr 13, 2026 | 95.00 | 109.00 | 95.00 | 99.01 | 99.01 | -6.36% | 635 |
| Apr 10, 2026 | 94.19 | 110.00 | 94.19 | 105.73 | 105.73 | 12.25% | 17,431 |
| Apr 9, 2026 | 87.80 | 98.70 | 87.00 | 94.19 | 94.19 | 7.03% | 8,999 |
| Apr 8, 2026 | 84.99 | 88.00 | 84.00 | 88.00 | 88.00 | 6.14% | 2,021 |
| Apr 7, 2026 | 80.46 | 83.00 | 80.46 | 82.91 | 82.91 | 0.99% | 378 |
| Apr 6, 2026 | 84.92 | 84.92 | 82.10 | 82.10 | 82.10 | -3.32% | 1,019 |
| Apr 2, 2026 | 80.20 | 85.00 | 77.63 | 84.92 | 84.92 | 4.97% | 652 |
| Apr 1, 2026 | 88.75 | 88.80 | 80.10 | 80.90 | 80.90 | 3.76% | 649 |
| Mar 30, 2026 | 89.00 | 89.00 | 76.10 | 77.97 | 77.97 | -5.94% | 1,431 |
| Mar 27, 2026 | 81.15 | 94.15 | 80.62 | 82.89 | 82.89 | 2.08% | 2,082 |
| Mar 25, 2026 | 83.06 | 83.06 | 80.00 | 81.20 | 81.20 | -2.24% | 3,077 |
| Mar 24, 2026 | 83.00 | 83.06 | 81.90 | 83.06 | 83.06 | 0.07% | 795 |
| Mar 23, 2026 | 76.00 | 84.00 | 76.00 | 83.00 | 83.00 | -1.52% | 1,253 |
| Mar 20, 2026 | 81.00 | 88.00 | 81.00 | 84.28 | 84.28 | 2.49% | 1,770 |
| Mar 19, 2026 | 90.00 | 90.00 | 81.00 | 82.23 | 82.23 | -8.99% | 1,222 |
| Mar 18, 2026 | 90.90 | 93.33 | 81.95 | 90.35 | 90.35 | 0.99% | 890 |
| Mar 17, 2026 | 90.40 | 90.40 | 85.00 | 89.46 | 89.46 | 13.10% | 3,591 |
| Mar 16, 2026 | 88.50 | 88.50 | 79.00 | 79.10 | 79.10 | -10.84% | 2,472 |
| Mar 13, 2026 | 83.00 | 89.70 | 82.00 | 88.72 | 88.72 | 7.64% | 248 |
| Mar 12, 2026 | 90.79 | 90.79 | 82.00 | 82.42 | 82.42 | -7.56% | 466 |
| Mar 11, 2026 | 89.54 | 92.00 | 84.00 | 89.16 | 89.16 | 2.68% | 3,048 |
| Mar 10, 2026 | 99.50 | 99.50 | 84.11 | 86.83 | 86.83 | 4.43% | 1,234 |
| Mar 9, 2026 | 80.55 | 94.70 | 80.55 | 83.15 | 83.15 | -14.01% | 1,041 |
| 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 |