Incon Engineers Limited (BOM:531594)
India
· Delayed Price · Currency is INR 13.27
-0.68 (-4.87%)
At close: Apr 27, 2026
Incon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.26 | 13.27 | 13.26 | 13.27 | 13.27 | -4.87% | 65 |
| Apr 24, 2026 | 14.25 | 14.30 | 13.95 | 13.95 | 13.95 | -4.97% | 68 |
| Apr 23, 2026 | 15.38 | 15.38 | 14.68 | 14.68 | 14.68 | -4.98% | 204 |
| Apr 22, 2026 | 16.17 | 16.17 | 15.45 | 15.45 | 15.45 | -4.92% | 35 |
| Apr 21, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 157 |
| Apr 20, 2026 | 17.10 | 17.10 | 16.25 | 16.25 | 16.25 | -4.97% | 547 |
| Apr 17, 2026 | 17.10 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 398 |
| Apr 16, 2026 | 18.29 | 18.29 | 18.00 | 18.00 | 18.00 | -2.07% | 57 |
| Apr 15, 2026 | 18.41 | 18.41 | 18.38 | 18.38 | 18.38 | 4.37% | 201 |
| Apr 13, 2026 | 17.69 | 17.69 | 17.61 | 17.61 | 17.61 | 4.08% | 4 |
| Apr 10, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% | 7 |
| Apr 9, 2026 | 17.81 | 17.81 | 17.00 | 17.00 | 17.00 | 0.06% | 572 |
| Apr 8, 2026 | 16.18 | 16.99 | 16.18 | 16.99 | 16.99 | 4.49% | 7,064 |
| Apr 7, 2026 | 16.25 | 16.26 | 16.25 | 16.26 | 16.26 | 4.97% | 4,944 |
| Apr 6, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 3.20% | 2,038 |
| Apr 2, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 4.97% | 104 |
| Apr 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.99% | 1 |
| Mar 30, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -4.82% | 4,022 |
| Mar 27, 2026 | 13.63 | 14.31 | 13.63 | 14.31 | 14.31 | 4.99% | 8,175 |
| Mar 25, 2026 | 12.35 | 13.63 | 12.35 | 13.63 | 13.63 | 4.93% | 3,308 |
| Mar 24, 2026 | 12.44 | 12.99 | 12.44 | 12.99 | 12.99 | 4.42% | 69 |
| Mar 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% | 3 |
| Mar 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 160 |
| Mar 19, 2026 | 13.02 | 13.02 | 12.45 | 12.45 | 12.45 | -4.96% | 8 |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.75% | 388 |
| Mar 17, 2026 | 14.06 | 14.06 | 12.75 | 12.75 | 12.75 | -4.85% | 101 |
| Mar 16, 2026 | 12.14 | 13.40 | 12.14 | 13.40 | 13.40 | 4.93% | 522 |
| Mar 13, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -4.99% | 4 |
| Mar 12, 2026 | 12.80 | 13.44 | 12.16 | 13.44 | 13.44 | 5.00% | 225 |
| Mar 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 1 |
| Mar 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 6 |
| Mar 6, 2026 | 11.77 | 12.90 | 11.77 | 12.90 | 12.90 | 4.20% | 732 |
| Mar 5, 2026 | 12.37 | 13.47 | 12.37 | 12.38 | 12.38 | -4.77% | 102 |
| Mar 4, 2026 | 11.78 | 13.00 | 11.78 | 13.00 | 13.00 | 4.92% | 51 |
| Mar 2, 2026 | 13.69 | 13.69 | 12.39 | 12.39 | 12.39 | -4.98% | 2 |
| Feb 27, 2026 | 13.16 | 13.16 | 13.04 | 13.04 | 13.04 | 3.99% | 138 |
| Feb 26, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -5.00% | 1 |
| Feb 25, 2026 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | 4.68% | 108 |
| Feb 24, 2026 | 11.95 | 12.61 | 11.77 | 12.61 | 12.61 | 5.00% | 109 |
| Feb 23, 2026 | 11.88 | 12.99 | 11.88 | 12.01 | 12.01 | -3.84% | 51 |
| Feb 20, 2026 | 11.87 | 12.49 | 11.87 | 12.49 | 12.49 | - | 202 |
| Feb 19, 2026 | 11.97 | 12.56 | 11.40 | 12.49 | 12.49 | 4.34% | 611 |
| Feb 18, 2026 | 12.59 | 12.59 | 11.97 | 11.97 | 11.97 | -4.92% | 50 |
| Feb 17, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.98% | 1 |
| Feb 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 5 |
| Feb 13, 2026 | 12.61 | 13.25 | 12.61 | 13.25 | 13.25 | -0.15% | 150 |
| Feb 12, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -4.94% | 1 |
| Feb 11, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 4.96% | 1 |
| Feb 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.97% | 74 |
| Feb 9, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -4.95% | 1 |
| Feb 6, 2026 | 12.07 | 13.33 | 12.07 | 13.33 | 13.33 | 4.96% | 507 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 15 |
| Feb 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.06% | 1,593 |
| Feb 3, 2026 | 11.42 | 12.23 | 11.42 | 12.23 | 12.23 | 4.98% | 2,397 |
| Feb 2, 2026 | 11.65 | 11.65 | 11.06 | 11.65 | 11.65 | 0.43% | 520 |
| Feb 1, 2026 | 12.78 | 12.78 | 11.60 | 11.60 | 11.60 | -4.76% | 25 |
| Jan 30, 2026 | 11.60 | 12.18 | 11.60 | 12.18 | 12.18 | 5.00% | 1,902 |
| Jan 29, 2026 | 12.20 | 12.20 | 11.60 | 11.60 | 11.60 | -0.17% | 101 |
| Jan 28, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -4.99% | 1,721 |
| Jan 27, 2026 | 12.87 | 12.87 | 12.23 | 12.23 | 12.23 | -4.97% | 6 |
| Jan 23, 2026 | 14.21 | 14.21 | 12.87 | 12.87 | 12.87 | -4.95% | 232 |
| Jan 22, 2026 | 14.21 | 14.21 | 13.54 | 13.54 | 13.54 | -4.98% | 16 |
| Jan 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 31 |
| Jan 20, 2026 | 15.07 | 15.07 | 14.32 | 15.00 | 15.00 | -0.46% | 37 |
| Jan 14, 2026 | 15.00 | 15.07 | 15.00 | 15.07 | 15.07 | -2.40% | 31 |
| Jan 13, 2026 | 15.44 | 15.44 | 14.71 | 15.44 | 15.44 | 4.96% | 154 |
| Jan 9, 2026 | 15.48 | 15.48 | 14.71 | 14.71 | 14.71 | -4.97% | 175 |
| Jan 7, 2026 | 14.75 | 15.48 | 14.75 | 15.48 | 15.48 | 4.95% | 15 |
| Jan 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 23 |
| Jan 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | 7 |
| Jan 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 35 |
| Jan 1, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 4.59% | 403 |
| Dec 31, 2025 | 15.00 | 15.00 | 14.15 | 14.15 | 14.15 | -4.97% | 6,613 |
| Dec 29, 2025 | 13.60 | 14.95 | 13.60 | 14.89 | 14.89 | 4.42% | 31 |
| Dec 26, 2025 | 13.59 | 14.26 | 13.12 | 14.26 | 14.26 | 4.93% | 1,380 |
| Dec 24, 2025 | 13.64 | 13.65 | 13.59 | 13.59 | 13.59 | -0.80% | 336 |
| Dec 23, 2025 | 14.28 | 14.28 | 13.70 | 13.70 | 13.70 | -4.53% | 623 |
| Dec 19, 2025 | 13.67 | 14.35 | 13.67 | 14.35 | 14.35 | 4.97% | 1,005 |
| Dec 18, 2025 | 13.67 | 13.67 | 13.05 | 13.67 | 13.67 | -0.44% | 240 |
| Dec 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -4.98% | 3 |
| Dec 16, 2025 | 14.59 | 14.59 | 14.44 | 14.45 | 14.45 | -1.03% | 303 |
| Dec 15, 2025 | 14.99 | 14.99 | 14.60 | 14.60 | 14.60 | -1.28% | 2 |
| Dec 12, 2025 | 14.88 | 14.88 | 14.79 | 14.79 | 14.79 | 4.15% | 70 |
| Dec 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 4 |
| Dec 10, 2025 | 14.68 | 14.68 | 14.00 | 14.00 | 14.00 | - | 13 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1 |
| Dec 8, 2025 | 14.43 | 14.43 | 14.00 | 14.00 | 14.00 | 1.74% | 15 |
| Dec 5, 2025 | 14.99 | 14.99 | 13.76 | 13.76 | 13.76 | -4.97% | 2 |
| Dec 4, 2025 | 14.48 | 14.48 | 14.00 | 14.48 | 14.48 | 1.69% | 7 |
| Dec 3, 2025 | 14.31 | 14.31 | 14.24 | 14.24 | 14.24 | -0.97% | 3 |
| Dec 2, 2025 | 13.70 | 14.38 | 13.02 | 14.38 | 14.38 | 4.96% | 308 |
| Dec 1, 2025 | 14.89 | 14.89 | 13.70 | 13.70 | 13.70 | -4.79% | 308 |
| Nov 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | 21 |
| Nov 27, 2025 | 14.43 | 14.43 | 14.39 | 14.39 | 14.39 | -0.35% | 43 |
| Nov 26, 2025 | 13.43 | 14.44 | 13.43 | 14.44 | 14.44 | 2.19% | 288 |
| Nov 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 4.98% | 211 |
| Nov 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.30% | 46 |
| Nov 21, 2025 | 14.16 | 14.16 | 12.83 | 13.50 | 13.50 | - | 76 |
| Nov 20, 2025 | 12.88 | 13.50 | 12.88 | 13.50 | 13.50 | 4.65% | 313 |
| Nov 19, 2025 | 13.46 | 13.46 | 12.90 | 12.90 | 12.90 | -4.59% | 3 |