Incap Limited (BOM:517370)
India · Delayed Price · Currency is INR 73.89
+0.05 (0.07%)
At close: Jan 22, 2026
Incap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 86.40 | 86.40 | 82.10 | 82.10 | 82.10 | -4.98% | 1,271 |
| Nov 26, 2025 | 86.00 | 86.40 | 81.70 | 86.40 | 86.40 | 0.52% | 670 |
| Nov 25, 2025 | 89.95 | 89.95 | 85.95 | 85.95 | 85.95 | -4.02% | 200 |
| Nov 24, 2025 | 91.15 | 91.15 | 86.00 | 89.55 | 89.55 | -0.78% | 139 |
| Nov 21, 2025 | 86.00 | 90.30 | 82.20 | 90.25 | 90.25 | 4.94% | 197 |
| Nov 20, 2025 | 85.40 | 86.00 | 85.40 | 86.00 | 86.00 | 1.18% | 165 |
| Nov 19, 2025 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | - | 439 |
| Nov 18, 2025 | 88.60 | 93.00 | 85.00 | 85.00 | 85.00 | -4.06% | 1,676 |
| Nov 17, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | 938 |
| Nov 14, 2025 | 93.00 | 93.00 | 88.60 | 88.60 | 88.60 | - | 107 |
| Nov 13, 2025 | 88.60 | 88.60 | 85.90 | 88.60 | 88.60 | -1.99% | 1,893 |
| Nov 12, 2025 | 94.95 | 94.95 | 90.00 | 90.40 | 90.40 | -0.11% | 899 |