Inditrade Capital Limited (BOM:532745)
India
· Delayed Price · Currency is INR 4.100
-0.100 (-2.38%)
At close: Feb 19, 2026
Inditrade Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -4.88% | 5,569 |
| Feb 19, 2026 | 4.24 | 4.39 | 4.05 | 4.10 | 4.10 | -2.38% | 8,765 |
| Feb 18, 2026 | 4.22 | 4.22 | 4.00 | 4.20 | 4.20 | 4.48% | 11,537 |
| Feb 17, 2026 | 4.06 | 4.23 | 3.90 | 4.02 | 4.02 | -0.99% | 4,632 |
| Feb 16, 2026 | 4.29 | 4.29 | 4.04 | 4.06 | 4.06 | -3.56% | 13,782 |
| Feb 13, 2026 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | 0.24% | 21,283 |
| Feb 12, 2026 | 4.30 | 4.40 | 4.04 | 4.20 | 4.20 | -0.47% | 29,723 |
| Feb 11, 2026 | 4.25 | 4.39 | 4.17 | 4.22 | 4.22 | 0.48% | 4,370 |
| Feb 10, 2026 | 4.39 | 4.39 | 4.16 | 4.20 | 4.20 | -0.94% | 13,487 |
| Feb 9, 2026 | 4.35 | 4.54 | 4.14 | 4.24 | 4.24 | -2.53% | 19,209 |
| Feb 6, 2026 | 4.54 | 4.54 | 4.18 | 4.35 | 4.35 | -1.14% | 18,022 |
| Feb 5, 2026 | 4.40 | 4.59 | 4.25 | 4.40 | 4.40 | - | 1,352 |
| Feb 4, 2026 | 4.49 | 4.49 | 4.27 | 4.40 | 4.40 | -2.00% | 11,169 |
| Feb 3, 2026 | 4.45 | 4.55 | 4.29 | 4.49 | 4.49 | 1.58% | 2,542 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.16 | 4.42 | 4.42 | 2.08% | 2,014 |
| Feb 1, 2026 | 4.25 | 4.54 | 4.23 | 4.33 | 4.33 | -2.48% | 8,095 |
| Jan 30, 2026 | 4.19 | 4.63 | 4.19 | 4.44 | 4.44 | 0.68% | 8,191 |
| Jan 29, 2026 | 4.69 | 4.69 | 4.32 | 4.41 | 4.41 | -2.86% | 40,663 |
| Jan 28, 2026 | 4.24 | 4.54 | 4.24 | 4.54 | 4.54 | 4.85% | 16,510 |
| Jan 27, 2026 | 4.65 | 4.65 | 4.27 | 4.33 | 4.33 | -2.91% | 3,420 |
| Jan 23, 2026 | 4.49 | 4.60 | 4.46 | 4.46 | 4.46 | -4.90% | 5,349 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.46 | 4.69 | 4.69 | - | 12,147 |
| Jan 21, 2026 | 4.38 | 4.80 | 4.38 | 4.69 | 4.69 | 1.74% | 23,618 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.55 | 4.61 | 4.61 | -3.56% | 3,923 |
| Jan 19, 2026 | 4.59 | 4.78 | 4.55 | 4.78 | 4.78 | - | 6,097 |
| Jan 16, 2026 | 4.55 | 4.78 | 4.55 | 4.78 | 4.78 | - | 5,886 |
| Jan 14, 2026 | 4.94 | 4.94 | 4.76 | 4.78 | 4.78 | 0.21% | 1,899 |
| Jan 13, 2026 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | 0.21% | 2,093 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.65 | 4.76 | 4.76 | - | 2,905 |
| Jan 9, 2026 | 4.99 | 4.99 | 4.75 | 4.76 | 4.76 | -4.80% | 7,514 |
| Jan 8, 2026 | 4.99 | 5.00 | 4.75 | 5.00 | 5.00 | 2.46% | 9,277 |
| Jan 7, 2026 | 4.99 | 4.99 | 4.82 | 4.88 | 4.88 | -2.01% | 3,469 |
| Jan 6, 2026 | 5.03 | 5.03 | 4.79 | 4.98 | 4.98 | -0.20% | 10,304 |
| Jan 5, 2026 | 4.98 | 5.20 | 4.75 | 4.99 | 4.99 | 0.20% | 13,134 |
| Jan 2, 2026 | 4.99 | 5.00 | 4.76 | 4.98 | 4.98 | -0.60% | 3,902 |
| Jan 1, 2026 | 5.01 | 5.01 | 4.85 | 5.01 | 5.01 | - | 2,827 |
| Dec 31, 2025 | 5.13 | 5.13 | 4.91 | 5.01 | 5.01 | 2.24% | 7,513 |
| Dec 30, 2025 | 5.20 | 5.20 | 4.88 | 4.90 | 4.90 | -3.35% | 6,451 |
| Dec 29, 2025 | 5.08 | 5.08 | 4.87 | 5.07 | 5.07 | -0.39% | 1,888 |
| Dec 26, 2025 | 5.00 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 1,605 |
| Dec 24, 2025 | 5.25 | 5.25 | 4.80 | 4.85 | 4.85 | -3.00% | 1,989 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.76 | 5.00 | 5.00 | -0.20% | 8,920 |
| Dec 22, 2025 | 5.00 | 5.01 | 4.81 | 5.01 | 5.01 | 4.81% | 784 |
| Dec 19, 2025 | 5.19 | 5.19 | 4.75 | 4.78 | 4.78 | -3.43% | 3,405 |
| Dec 18, 2025 | 5.10 | 5.10 | 4.87 | 4.95 | 4.95 | 1.02% | 24,910 |
| Dec 17, 2025 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | - | 997 |
| Dec 16, 2025 | 4.87 | 5.15 | 4.87 | 4.90 | 4.90 | -0.41% | 6,946 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.92 | 4.92 | 4.92 | -4.84% | 16,628 |
| Dec 12, 2025 | 5.17 | 5.30 | 5.00 | 5.17 | 5.17 | - | 4,436 |
| Dec 11, 2025 | 5.00 | 5.21 | 4.83 | 5.17 | 5.17 | 4.02% | 1,649 |
| Dec 10, 2025 | 4.80 | 5.08 | 4.80 | 4.97 | 4.97 | 2.47% | 2,320 |
| Dec 9, 2025 | 4.80 | 5.04 | 4.80 | 4.85 | 4.85 | 1.04% | 1,672 |
| Dec 8, 2025 | 5.10 | 5.11 | 4.80 | 4.80 | 4.80 | -1.44% | 7,769 |
| Dec 5, 2025 | 5.05 | 5.09 | 4.87 | 4.87 | 4.87 | - | 1,710 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.85 | 4.87 | 4.87 | -3.75% | 3,606 |
| Dec 3, 2025 | 5.17 | 5.17 | 4.83 | 5.06 | 5.06 | -0.39% | 4,864 |
| Dec 2, 2025 | 5.30 | 5.30 | 4.92 | 5.08 | 5.08 | -1.74% | 5,551 |
| Dec 1, 2025 | 4.95 | 5.18 | 4.77 | 5.17 | 5.17 | 3.40% | 2,874 |
| Nov 28, 2025 | 5.02 | 5.27 | 4.77 | 5.00 | 5.00 | -0.40% | 3,927 |
| Nov 27, 2025 | 5.05 | 5.05 | 4.85 | 5.02 | 5.02 | 4.37% | 11,130 |
| Nov 26, 2025 | 5.20 | 5.20 | 4.80 | 4.81 | 4.81 | -4.75% | 7,938 |
| Nov 25, 2025 | 4.98 | 5.16 | 4.95 | 5.05 | 5.05 | -3.07% | 18,653 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.00 | 5.21 | 5.21 | -0.76% | 9,413 |
| Nov 21, 2025 | 5.10 | 5.29 | 5.10 | 5.25 | 5.25 | 2.94% | 21,783 |
| Nov 20, 2025 | 5.01 | 5.23 | 5.00 | 5.10 | 5.10 | 0.99% | 4,073 |
| Nov 19, 2025 | 5.18 | 5.23 | 5.02 | 5.05 | 5.05 | -3.44% | 2,898 |
| Nov 18, 2025 | 5.04 | 5.24 | 5.04 | 5.23 | 5.23 | 3.77% | 2,157 |
| Nov 17, 2025 | 5.01 | 5.15 | 4.90 | 5.04 | 5.04 | 2.65% | 11,547 |
| Nov 14, 2025 | 5.15 | 5.27 | 4.90 | 4.91 | 4.91 | -4.66% | 18,708 |
| Nov 13, 2025 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | 1.18% | 1,995 |
| Nov 12, 2025 | 5.19 | 5.19 | 4.93 | 5.09 | 5.09 | 2.41% | 1,335 |
| Nov 11, 2025 | 5.01 | 5.21 | 4.88 | 4.97 | 4.97 | -0.80% | 7,931 |
| Nov 10, 2025 | 5.00 | 5.25 | 4.80 | 5.01 | 5.01 | - | 17,425 |
| Nov 7, 2025 | 5.04 | 5.23 | 4.79 | 5.01 | 5.01 | -0.60% | 27,097 |
| Nov 6, 2025 | 5.24 | 5.24 | 5.01 | 5.04 | 5.04 | -3.82% | 6,572 |
| Nov 4, 2025 | 5.09 | 5.38 | 5.09 | 5.24 | 5.24 | 1.55% | 10,156 |
| Nov 3, 2025 | 5.37 | 5.37 | 5.12 | 5.16 | 5.16 | -1.90% | 2,285 |
| Oct 31, 2025 | 5.44 | 5.44 | 5.07 | 5.26 | 5.26 | -1.31% | 14,220 |
| Oct 30, 2025 | 5.21 | 5.39 | 5.05 | 5.33 | 5.33 | 2.30% | 27,730 |
| Oct 29, 2025 | 5.45 | 5.45 | 5.21 | 5.21 | 5.21 | -4.93% | 52,478 |
| Oct 28, 2025 | 5.44 | 5.51 | 5.30 | 5.48 | 5.48 | -1.26% | 9,965 |
| Oct 27, 2025 | 5.77 | 5.77 | 5.30 | 5.55 | 5.55 | - | 17,710 |
| Oct 24, 2025 | 5.65 | 5.65 | 5.45 | 5.55 | 5.55 | 0.18% | 1,261 |
| Oct 23, 2025 | 5.76 | 5.80 | 5.36 | 5.54 | 5.54 | -3.48% | 14,528 |
| Oct 21, 2025 | 5.71 | 5.90 | 5.41 | 5.74 | 5.74 | 1.59% | 3,833 |
| Oct 20, 2025 | 5.21 | 5.95 | 5.21 | 5.65 | 5.65 | 6.40% | 11,067 |
| Oct 17, 2025 | 5.57 | 5.57 | 5.20 | 5.31 | 5.31 | -0.19% | 10,060 |
| Oct 16, 2025 | 5.66 | 5.66 | 5.16 | 5.32 | 5.32 | -1.12% | 20,571 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.28 | 5.38 | 5.38 | -6.60% | 52,701 |
| Oct 14, 2025 | 5.59 | 5.99 | 5.40 | 5.76 | 5.76 | 3.04% | 14,513 |
| Oct 13, 2025 | 5.21 | 5.65 | 5.21 | 5.59 | 5.59 | 4.68% | 54,845 |
| Oct 10, 2025 | 5.18 | 6.00 | 4.91 | 5.34 | 5.34 | 5.74% | 50,294 |
| Oct 9, 2025 | 5.00 | 5.18 | 4.86 | 5.05 | 5.05 | 3.48% | 30,302 |
| Oct 8, 2025 | 4.99 | 4.99 | 4.71 | 4.88 | 4.88 | 1.88% | 14,359 |
| Oct 7, 2025 | 5.19 | 5.19 | 4.61 | 4.79 | 4.79 | -0.62% | 60,478 |
| Oct 6, 2025 | 4.91 | 5.08 | 4.74 | 4.82 | 4.82 | -4.17% | 44,334 |
| Oct 3, 2025 | 5.25 | 5.25 | 4.91 | 5.03 | 5.03 | -2.33% | 14,022 |
| Oct 1, 2025 | 5.25 | 5.25 | 4.90 | 5.15 | 5.15 | - | 8,065 |
| Sep 30, 2025 | 5.17 | 5.30 | 4.95 | 5.15 | 5.15 | -0.39% | 16,090 |
| Sep 29, 2025 | 5.30 | 5.30 | 4.84 | 5.17 | 5.17 | 3.19% | 32,586 |