Incredible Industries Limited (BOM:538365)
India
· Delayed Price · Currency is INR 31.13
-1.92 (-5.81%)
At close: Mar 9, 2026
Incredible Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.88 | 34.88 | 32.91 | 33.05 | 33.05 | -2.88% | 833 |
| Mar 5, 2026 | 34.48 | 38.50 | 32.90 | 34.03 | 34.03 | 2.04% | 137,027 |
| Mar 4, 2026 | 33.00 | 33.68 | 32.26 | 33.35 | 33.35 | -4.71% | 3,487 |
| Mar 2, 2026 | 35.00 | 35.19 | 31.93 | 35.00 | 35.00 | -2.48% | 8,263 |
| Feb 26, 2026 | 36.98 | 36.98 | 35.22 | 35.89 | 35.89 | -1.67% | 987 |
| Feb 25, 2026 | 36.98 | 36.98 | 34.28 | 36.50 | 36.50 | 2.93% | 1,186 |
| Feb 24, 2026 | 34.71 | 36.09 | 32.82 | 35.46 | 35.46 | -3.88% | 29 |
| Feb 23, 2026 | 37.09 | 37.09 | 36.33 | 36.89 | 36.89 | 5.04% | 25 |
| Feb 20, 2026 | 35.85 | 36.97 | 34.90 | 35.12 | 35.12 | 1.18% | 25 |
| Feb 19, 2026 | 36.35 | 36.60 | 34.71 | 34.71 | 34.71 | -6.69% | 371 |
| Feb 18, 2026 | 36.47 | 39.00 | 36.30 | 37.20 | 37.20 | 0.98% | 4 |
| Feb 17, 2026 | 35.57 | 36.84 | 35.57 | 36.84 | 36.84 | 3.57% | 122 |
| Feb 16, 2026 | 36.67 | 36.68 | 35.52 | 35.57 | 35.57 | -4.54% | 564 |
| Feb 13, 2026 | 35.67 | 37.99 | 35.60 | 37.26 | 37.26 | 4.34% | 2,897 |
| Feb 12, 2026 | 37.00 | 38.47 | 34.60 | 35.71 | 35.71 | -4.16% | 8,265 |
| Feb 11, 2026 | 43.87 | 43.87 | 36.57 | 37.26 | 37.26 | -0.19% | 16 |
| Feb 10, 2026 | 38.90 | 38.90 | 37.00 | 37.33 | 37.33 | -0.72% | 1,437 |
| Feb 9, 2026 | 37.55 | 37.60 | 37.55 | 37.60 | 37.60 | 0.94% | 4 |
| Feb 6, 2026 | 36.31 | 37.25 | 35.82 | 37.25 | 37.25 | -0.59% | 670 |
| Feb 5, 2026 | 36.80 | 37.47 | 36.80 | 37.47 | 37.47 | -0.95% | 1,371 |
| Feb 4, 2026 | 37.00 | 38.70 | 37.00 | 37.83 | 37.83 | -0.89% | 3,535 |
| Feb 3, 2026 | 34.50 | 39.24 | 34.50 | 38.17 | 38.17 | 2.44% | 1,663 |
| Feb 2, 2026 | 35.85 | 38.10 | 35.85 | 37.26 | 37.26 | 0.16% | 29,186 |
| Feb 1, 2026 | 37.70 | 37.70 | 36.30 | 37.20 | 37.20 | -8.58% | 1,210 |
| Jan 30, 2026 | 37.05 | 44.50 | 36.90 | 40.69 | 40.69 | 7.28% | 8,572 |
| Jan 29, 2026 | 36.02 | 39.00 | 36.02 | 37.93 | 37.93 | 2.65% | 4,664 |
| Jan 28, 2026 | 34.10 | 37.67 | 34.10 | 36.95 | 36.95 | 0.43% | 1,257 |
| Jan 27, 2026 | 36.43 | 36.79 | 36.43 | 36.79 | 36.79 | -0.03% | 501 |
| Jan 23, 2026 | 37.80 | 37.80 | 35.90 | 36.80 | 36.80 | - | 17 |
| Jan 22, 2026 | 35.85 | 37.85 | 35.08 | 36.80 | 36.80 | 4.31% | 253 |
| Jan 21, 2026 | 36.30 | 36.30 | 34.20 | 35.28 | 35.28 | -4.78% | 40 |
| Jan 20, 2026 | 36.90 | 37.29 | 36.00 | 37.05 | 37.05 | 1.23% | 3,210 |
| Jan 19, 2026 | 37.92 | 37.92 | 36.60 | 36.60 | 36.60 | -1.08% | 557 |
| Jan 16, 2026 | 35.59 | 37.60 | 35.59 | 37.00 | 37.00 | 1.43% | 518 |
| Jan 14, 2026 | 36.63 | 38.10 | 35.70 | 36.48 | 36.48 | -1.41% | 439 |
| Jan 13, 2026 | 37.78 | 38.72 | 36.20 | 37.00 | 37.00 | -2.37% | 1,030 |
| Jan 12, 2026 | 38.70 | 38.70 | 35.50 | 37.90 | 37.90 | -0.11% | 6,028 |
| Jan 9, 2026 | 39.45 | 39.45 | 37.00 | 37.94 | 37.94 | -2.19% | 632 |
| Jan 8, 2026 | 35.99 | 39.03 | 35.99 | 38.79 | 38.79 | 1.60% | 3,333 |
| Jan 7, 2026 | 39.47 | 39.47 | 36.30 | 38.18 | 38.18 | -6.26% | 2,535 |
| Jan 6, 2026 | 39.71 | 40.74 | 39.51 | 40.73 | 40.73 | 5.22% | 543 |
| Jan 5, 2026 | 38.92 | 40.30 | 38.30 | 38.71 | 38.71 | -6.27% | 1,885 |
| Jan 2, 2026 | 47.44 | 47.44 | 40.56 | 41.30 | 41.30 | 1.98% | 52 |
| Jan 1, 2026 | 46.89 | 46.89 | 40.00 | 40.50 | 40.50 | 0.25% | 524 |
| Dec 31, 2025 | 41.50 | 41.50 | 40.01 | 40.40 | 40.40 | -0.49% | 5 |
| Dec 30, 2025 | 39.71 | 42.62 | 39.41 | 40.60 | 40.60 | 1.30% | 6,461 |
| Dec 29, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - | 1,250 |
| Dec 26, 2025 | 41.40 | 41.40 | 40.08 | 40.08 | 40.08 | -1.26% | 386 |
| Dec 24, 2025 | 39.49 | 41.09 | 39.49 | 40.59 | 40.59 | -1.12% | 456 |
| Dec 23, 2025 | 41.10 | 41.10 | 39.89 | 41.05 | 41.05 | -1.01% | 23 |
| Dec 22, 2025 | 40.76 | 41.47 | 40.76 | 41.47 | 41.47 | 0.73% | 7 |
| Dec 19, 2025 | 38.85 | 41.78 | 38.85 | 41.17 | 41.17 | 4.89% | 1,807 |
| Dec 18, 2025 | 42.00 | 42.00 | 39.25 | 39.25 | 39.25 | -10.29% | 981 |
| Dec 17, 2025 | 41.30 | 43.75 | 40.65 | 43.75 | 43.75 | 6.22% | 3,945 |
| Dec 16, 2025 | 46.89 | 46.89 | 40.77 | 41.19 | 41.19 | 2.56% | 705 |
| Dec 15, 2025 | 37.70 | 41.80 | 37.70 | 40.16 | 40.16 | -1.42% | 338 |
| Dec 12, 2025 | 47.99 | 47.99 | 39.35 | 40.74 | 40.74 | 0.67% | 569 |
| Dec 11, 2025 | 40.54 | 40.77 | 39.51 | 40.47 | 40.47 | -1.96% | 1,727 |
| Dec 10, 2025 | 39.45 | 41.28 | 39.15 | 41.28 | 41.28 | 3.20% | 858 |
| Dec 9, 2025 | 45.48 | 45.48 | 39.85 | 40.00 | 40.00 | 1.55% | 11,302 |
| Dec 8, 2025 | 42.00 | 42.00 | 37.46 | 39.39 | 39.39 | 3.99% | 459 |
| Dec 5, 2025 | 38.50 | 38.50 | 37.50 | 37.88 | 37.88 | -1.61% | 1,593 |
| Dec 4, 2025 | 43.00 | 44.80 | 38.24 | 38.50 | 38.50 | -4.75% | 1,424 |
| Dec 3, 2025 | 39.99 | 40.72 | 39.99 | 40.42 | 40.42 | 1.08% | 26 |
| Dec 2, 2025 | 41.19 | 41.19 | 39.51 | 39.99 | 39.99 | -0.02% | 516 |
| Dec 1, 2025 | 37.50 | 44.00 | 37.50 | 40.00 | 40.00 | -1.23% | 1,338 |
| Nov 28, 2025 | 41.16 | 41.16 | 40.01 | 40.50 | 40.50 | -1.60% | 1,102 |
| Nov 27, 2025 | 41.75 | 41.75 | 40.01 | 41.16 | 41.16 | -0.82% | 570 |
| Nov 26, 2025 | 40.84 | 41.86 | 40.70 | 41.50 | 41.50 | 1.62% | 703 |
| Nov 25, 2025 | 41.60 | 41.68 | 40.60 | 40.84 | 40.84 | -9.14% | 285 |
| Nov 24, 2025 | 41.40 | 45.00 | 40.05 | 44.95 | 44.95 | 6.85% | 4,070 |
| Nov 21, 2025 | 42.60 | 42.60 | 41.14 | 42.07 | 42.07 | -2.12% | 1,228 |
| Nov 20, 2025 | 44.37 | 44.67 | 41.81 | 42.98 | 42.98 | 1.66% | 786 |
| Nov 19, 2025 | 43.20 | 43.20 | 42.05 | 42.28 | 42.28 | -2.80% | 5 |
| Nov 18, 2025 | 43.57 | 43.79 | 43.40 | 43.50 | 43.50 | -2.66% | 1,153 |
| Nov 17, 2025 | 47.80 | 47.80 | 43.30 | 44.69 | 44.69 | -0.78% | 140 |
| Nov 14, 2025 | 45.04 | 45.05 | 45.04 | 45.04 | 45.04 | -1.75% | 145 |
| Nov 13, 2025 | 45.70 | 46.14 | 44.74 | 45.84 | 45.84 | -0.84% | 1,096 |
| Nov 12, 2025 | 46.20 | 46.23 | 44.42 | 46.23 | 46.23 | 5.55% | 1,172 |
| Nov 11, 2025 | 44.35 | 51.50 | 43.50 | 43.80 | 43.80 | -2.23% | 3,381 |
| Nov 10, 2025 | 49.74 | 49.74 | 44.10 | 44.80 | 44.80 | -1.58% | 604 |
| Nov 7, 2025 | 49.70 | 49.70 | 45.52 | 45.52 | 45.52 | -1.37% | 104 |
| Nov 6, 2025 | 43.00 | 46.34 | 41.10 | 46.15 | 46.15 | 5.05% | 12,596 |
| Nov 4, 2025 | 44.06 | 44.74 | 43.49 | 43.93 | 43.93 | -3.87% | 838 |
| Nov 3, 2025 | 44.62 | 47.00 | 44.62 | 45.70 | 45.70 | -2.31% | 324 |
| Oct 31, 2025 | 48.30 | 48.30 | 46.00 | 46.78 | 46.78 | 1.26% | 602 |
| Oct 30, 2025 | 46.00 | 46.54 | 45.99 | 46.20 | 46.20 | 1.07% | 539 |
| Oct 29, 2025 | 43.50 | 46.79 | 43.50 | 45.71 | 45.71 | 4.36% | 4,064 |
| Oct 28, 2025 | 46.79 | 46.79 | 43.50 | 43.80 | 43.80 | -4.24% | 730 |
| Oct 27, 2025 | 43.00 | 46.22 | 43.00 | 45.74 | 45.74 | -1.21% | 738 |
| Oct 24, 2025 | 46.75 | 46.75 | 44.64 | 46.30 | 46.30 | 4.75% | 229 |
| Oct 23, 2025 | 45.65 | 45.66 | 44.20 | 44.20 | 44.20 | 0.09% | 1,777 |
| Oct 21, 2025 | 46.99 | 46.99 | 44.00 | 44.16 | 44.16 | -2.50% | 1,528 |
| Oct 20, 2025 | 46.06 | 46.66 | 45.29 | 45.29 | 45.29 | -2.16% | 318 |
| Oct 17, 2025 | 51.00 | 51.00 | 45.80 | 46.29 | 46.29 | -0.54% | 258 |
| Oct 16, 2025 | 45.90 | 47.02 | 45.50 | 46.54 | 46.54 | 0.22% | 1,331 |
| Oct 15, 2025 | 42.30 | 47.75 | 42.30 | 46.44 | 46.44 | 1.95% | 5,756 |
| Oct 14, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.70% | 1 |
| Oct 13, 2025 | 45.20 | 45.46 | 43.80 | 44.79 | 44.79 | -0.53% | 1,033 |
| Oct 10, 2025 | 45.03 | 45.03 | 44.13 | 45.03 | 45.03 | - | 234 |