Intec Capital Limited (BOM:526871)
India
· Delayed Price · Currency is INR 14.35
-0.20 (-1.37%)
At close: Apr 28, 2026
Intec Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.49 | 15.49 | 12.50 | 13.54 | 13.54 | -5.64% | 3,533 |
| Apr 28, 2026 | 14.70 | 14.70 | 13.00 | 14.35 | 14.35 | -1.37% | 389 |
| Apr 27, 2026 | 15.00 | 15.00 | 14.30 | 14.55 | 14.55 | 1.46% | 608 |
| Apr 24, 2026 | 15.28 | 15.28 | 13.22 | 14.34 | 14.34 | -0.49% | 2,876 |
| Apr 23, 2026 | 13.22 | 14.45 | 13.22 | 14.41 | 14.41 | 6.82% | 2,891 |
| Apr 22, 2026 | 13.10 | 14.29 | 12.11 | 13.49 | 13.49 | -1.53% | 449 |
| Apr 21, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | 5.38% | 177 |
| Apr 20, 2026 | 13.90 | 13.90 | 11.90 | 13.00 | 13.00 | -1.37% | 96 |
| Apr 16, 2026 | 13.19 | 13.19 | 11.42 | 13.18 | 13.18 | -0.08% | 1,243 |
| Apr 15, 2026 | 13.70 | 13.70 | 13.00 | 13.19 | 13.19 | 8.29% | 1,557 |
| Apr 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.16% | 51 |
| Apr 10, 2026 | 12.14 | 12.20 | 12.14 | 12.20 | 12.20 | - | 109 |
| Apr 9, 2026 | 12.30 | 12.30 | 10.70 | 12.20 | 12.20 | -0.81% | 1,329 |
| Apr 8, 2026 | 12.00 | 12.68 | 11.65 | 12.30 | 12.30 | -3.76% | 5,892 |
| Apr 7, 2026 | 11.50 | 12.81 | 11.50 | 12.78 | 12.78 | 8.31% | 1,106 |
| Apr 6, 2026 | 12.58 | 12.58 | 10.57 | 11.80 | 11.80 | 3.06% | 843 |
| Apr 2, 2026 | 11.15 | 12.00 | 10.32 | 11.45 | 11.45 | 2.60% | 1,055 |
| Apr 1, 2026 | 11.16 | 11.17 | 10.35 | 11.16 | 11.16 | - | 114 |
| Mar 30, 2026 | 10.00 | 11.25 | 9.82 | 11.16 | 11.16 | 4.99% | 82 |
| Mar 27, 2026 | 9.60 | 11.00 | 9.60 | 10.63 | 10.63 | 3.71% | 258 |
| Mar 25, 2026 | 10.30 | 11.50 | 10.25 | 10.25 | 10.25 | -5.27% | 1,166 |
| Mar 24, 2026 | 10.97 | 10.97 | 10.20 | 10.82 | 10.82 | 8.42% | 4,695 |
| Mar 23, 2026 | 10.35 | 10.35 | 9.27 | 9.98 | 9.98 | -0.60% | 4,104 |
| Mar 20, 2026 | 10.15 | 11.04 | 9.95 | 10.04 | 10.04 | -6.86% | 1,500 |
| Mar 19, 2026 | 10.19 | 11.00 | 9.91 | 10.78 | 10.78 | 2.57% | 180 |
| Mar 18, 2026 | 10.98 | 11.00 | 10.16 | 10.51 | 10.51 | 3.85% | 5,981 |
| Mar 17, 2026 | 10.99 | 10.99 | 10.03 | 10.12 | 10.12 | -3.07% | 3,803 |
| Mar 16, 2026 | 10.45 | 10.45 | 9.62 | 10.44 | 10.44 | 0.87% | 122 |
| Mar 13, 2026 | 10.43 | 10.44 | 9.68 | 10.35 | 10.35 | -1.24% | 1,160 |
| Mar 12, 2026 | 9.95 | 10.50 | 9.35 | 10.48 | 10.48 | 5.33% | 446 |
| Mar 11, 2026 | 9.64 | 9.98 | 9.64 | 9.95 | 9.95 | 3.22% | 874 |
| Mar 10, 2026 | 9.12 | 10.21 | 8.67 | 9.64 | 9.64 | 2.66% | 9,161 |
| Mar 9, 2026 | 10.03 | 10.36 | 9.35 | 9.39 | 9.39 | -6.38% | 299 |
| Mar 6, 2026 | 10.43 | 10.43 | 9.10 | 10.03 | 10.03 | 3.62% | 1,093 |
| Mar 5, 2026 | 10.89 | 10.89 | 9.58 | 9.68 | 9.68 | -7.72% | 1,265 |
| Mar 4, 2026 | 10.23 | 10.88 | 9.64 | 10.49 | 10.49 | 0.48% | 3,303 |
| Mar 2, 2026 | 9.99 | 10.64 | 9.00 | 10.44 | 10.44 | 6.64% | 8,037 |
| Feb 27, 2026 | 9.90 | 10.84 | 9.02 | 9.79 | 9.79 | -1.11% | 11,047 |
| Feb 26, 2026 | 10.92 | 10.92 | 9.79 | 9.90 | 9.90 | -8.92% | 4,744 |
| Feb 25, 2026 | 10.56 | 10.87 | 9.80 | 10.87 | 10.87 | 3.82% | 621 |
| Feb 24, 2026 | 10.97 | 11.23 | 10.45 | 10.47 | 10.47 | -6.93% | 232 |
| Feb 23, 2026 | 11.31 | 11.31 | 10.50 | 11.25 | 11.25 | -0.53% | 1,899 |
| Feb 20, 2026 | 11.34 | 11.35 | 11.00 | 11.31 | 11.31 | 5.80% | 1,231 |
| Feb 19, 2026 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | -0.09% | 3 |
| Feb 18, 2026 | 10.36 | 10.88 | 10.00 | 10.70 | 10.70 | -2.64% | 1,853 |
| Feb 17, 2026 | 11.20 | 11.20 | 10.28 | 10.99 | 10.99 | 0.46% | 27 |
| Feb 16, 2026 | 10.50 | 10.94 | 10.40 | 10.94 | 10.94 | 5.19% | 51 |
| Feb 13, 2026 | 12.46 | 12.46 | 10.26 | 10.40 | 10.40 | -8.77% | 7,820 |
| Feb 12, 2026 | 11.30 | 11.83 | 11.18 | 11.40 | 11.40 | 1.97% | 1,228 |
| Feb 11, 2026 | 12.48 | 12.48 | 11.00 | 11.18 | 11.18 | -3.70% | 5,317 |
| Feb 10, 2026 | 10.85 | 11.72 | 10.70 | 11.61 | 11.61 | 8.91% | 17,856 |
| Feb 9, 2026 | 11.50 | 11.79 | 10.30 | 10.66 | 10.66 | -3.09% | 322 |
| Feb 6, 2026 | 10.82 | 11.00 | 10.16 | 11.00 | 11.00 | 1.66% | 1,006 |
| Feb 5, 2026 | 11.90 | 11.90 | 10.50 | 10.82 | 10.82 | -3.13% | 571 |
| Feb 4, 2026 | 10.80 | 11.24 | 10.21 | 11.17 | 11.17 | 3.14% | 977 |
| Feb 3, 2026 | 10.98 | 10.98 | 10.01 | 10.83 | 10.83 | 5.04% | 718 |
| Feb 2, 2026 | 10.45 | 11.18 | 9.81 | 10.31 | 10.31 | -0.77% | 4,361 |
| Feb 1, 2026 | 10.88 | 10.88 | 9.90 | 10.39 | 10.39 | 1.76% | 640 |
| Jan 30, 2026 | 9.51 | 10.60 | 9.12 | 10.21 | 10.21 | 5.37% | 12,255 |
| Jan 29, 2026 | 10.49 | 10.60 | 9.00 | 9.69 | 9.69 | -8.50% | 22,031 |
| Jan 28, 2026 | 13.72 | 13.72 | 10.56 | 10.59 | 10.59 | -19.71% | 149,424 |
| Jan 27, 2026 | 13.52 | 13.70 | 12.06 | 13.19 | 13.19 | -4.42% | 2,427 |
| Jan 23, 2026 | 15.00 | 15.00 | 12.85 | 13.80 | 13.80 | -2.75% | 711 |
| Jan 22, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% | 1 |
| Jan 21, 2026 | 14.03 | 14.28 | 13.50 | 14.22 | 14.22 | 2.97% | 24 |
| Jan 20, 2026 | 13.94 | 13.97 | 13.20 | 13.81 | 13.81 | -0.93% | 1,561 |
| Jan 19, 2026 | 14.79 | 14.79 | 12.85 | 13.94 | 13.94 | -4.85% | 3,945 |
| Jan 16, 2026 | 15.80 | 15.80 | 13.80 | 14.65 | 14.65 | 7.48% | 1,724 |
| Jan 14, 2026 | 13.05 | 14.66 | 13.05 | 13.63 | 13.63 | -6.00% | 1,276 |
| Jan 13, 2026 | 13.72 | 14.65 | 13.56 | 14.50 | 14.50 | 5.69% | 790 |
| Jan 12, 2026 | 14.79 | 14.79 | 13.44 | 13.72 | 13.72 | -6.35% | 731 |
| Jan 9, 2026 | 14.99 | 14.99 | 14.11 | 14.65 | 14.65 | -0.88% | 211 |
| Jan 8, 2026 | 14.20 | 14.88 | 14.20 | 14.78 | 14.78 | -0.81% | 449 |
| Jan 7, 2026 | 14.25 | 14.95 | 14.25 | 14.90 | 14.90 | 0.07% | 38 |
| Jan 6, 2026 | 14.94 | 14.95 | 14.18 | 14.89 | 14.89 | 6.21% | 4,245 |
| Jan 5, 2026 | 15.35 | 15.35 | 13.65 | 14.02 | 14.02 | -0.07% | 332 |
| Jan 2, 2026 | 15.30 | 15.30 | 13.71 | 14.03 | 14.03 | -5.84% | 169 |
| Jan 1, 2026 | 15.50 | 15.50 | 14.25 | 14.90 | 14.90 | 1.36% | 534 |
| Dec 31, 2025 | 14.99 | 14.99 | 13.60 | 14.70 | 14.70 | - | 339 |
| Dec 30, 2025 | 14.91 | 14.91 | 14.70 | 14.70 | 14.70 | -0.94% | 31 |
| Dec 29, 2025 | 14.45 | 14.86 | 13.93 | 14.84 | 14.84 | 2.77% | 357 |
| Dec 26, 2025 | 14.34 | 14.50 | 14.34 | 14.44 | 14.44 | -0.35% | 295 |
| Dec 24, 2025 | 14.50 | 14.50 | 14.00 | 14.49 | 14.49 | 3.43% | 385 |
| Dec 23, 2025 | 14.32 | 14.35 | 13.90 | 14.01 | 14.01 | -5.85% | 6,015 |
| Dec 22, 2025 | 14.85 | 16.80 | 14.12 | 14.88 | 14.88 | 3.19% | 1,831 |
| Dec 19, 2025 | 15.00 | 15.00 | 14.40 | 14.42 | 14.42 | -2.04% | 87 |
| Dec 18, 2025 | 14.99 | 14.99 | 14.25 | 14.72 | 14.72 | 4.99% | 276 |
| Dec 17, 2025 | 14.87 | 14.99 | 13.70 | 14.02 | 14.02 | -5.72% | 422 |
| Dec 16, 2025 | 14.05 | 15.00 | 14.05 | 14.87 | 14.87 | 2.98% | 220 |
| Dec 15, 2025 | 15.09 | 16.00 | 14.00 | 14.44 | 14.44 | -4.31% | 289 |
| Dec 12, 2025 | 15.20 | 15.20 | 14.13 | 15.09 | 15.09 | 4.07% | 272 |
| Dec 11, 2025 | 14.50 | 15.38 | 14.01 | 14.50 | 14.50 | -0.34% | 739 |
| Dec 10, 2025 | 15.40 | 15.40 | 14.50 | 14.55 | 14.55 | 3.49% | 1,065 |
| Dec 9, 2025 | 15.79 | 15.79 | 13.50 | 14.06 | 14.06 | -2.63% | 893 |
| Dec 8, 2025 | 16.20 | 16.20 | 14.41 | 14.44 | 14.44 | 0.35% | 35,529 |
| Dec 5, 2025 | 15.49 | 15.49 | 14.36 | 14.39 | 14.39 | 0.49% | 606 |
| Dec 4, 2025 | 15.50 | 16.00 | 14.32 | 14.32 | 14.32 | -6.28% | 68,435 |
| Dec 3, 2025 | 15.80 | 15.80 | 14.31 | 15.28 | 15.28 | 6.26% | 1,508 |
| Dec 2, 2025 | 16.39 | 16.39 | 14.30 | 14.38 | 14.38 | -6.56% | 604 |
| Dec 1, 2025 | 16.24 | 16.24 | 14.80 | 15.39 | 15.39 | -0.65% | 371 |