Incap Limited (BOM:517370)
India · Delayed Price · Currency is INR 82.89
+1.69 (2.08%)
At close: Mar 27, 2026
Incap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.15 | 94.15 | 80.62 | 82.89 | 82.89 | 2.08% | 2,082 |
| Mar 25, 2026 | 83.06 | 83.06 | 80.00 | 81.20 | 81.20 | -2.24% | 3,077 |
| Mar 24, 2026 | 83.00 | 83.06 | 81.90 | 83.06 | 83.06 | 0.07% | 795 |
| Mar 23, 2026 | 76.00 | 84.00 | 76.00 | 83.00 | 83.00 | -1.52% | 1,253 |
| Mar 20, 2026 | 81.00 | 88.00 | 81.00 | 84.28 | 84.28 | 2.49% | 1,770 |
| Mar 19, 2026 | 90.00 | 90.00 | 81.00 | 82.23 | 82.23 | -8.99% | 1,222 |
| Mar 18, 2026 | 90.90 | 93.33 | 81.95 | 90.35 | 90.35 | 0.99% | 890 |
| Mar 17, 2026 | 90.40 | 90.40 | 85.00 | 89.46 | 89.46 | 13.10% | 3,591 |
| Mar 16, 2026 | 88.50 | 88.50 | 79.00 | 79.10 | 79.10 | -10.84% | 2,472 |
| Mar 13, 2026 | 83.00 | 89.70 | 82.00 | 88.72 | 88.72 | 7.64% | 248 |
| Mar 12, 2026 | 90.79 | 90.79 | 82.00 | 82.42 | 82.42 | -7.56% | 466 |
| Mar 11, 2026 | 89.54 | 92.00 | 84.00 | 89.16 | 89.16 | 2.68% | 3,048 |
| Mar 10, 2026 | 99.50 | 99.50 | 84.11 | 86.83 | 86.83 | 4.43% | 1,234 |
| Mar 9, 2026 | 80.55 | 94.70 | 80.55 | 83.15 | 83.15 | -14.01% | 1,041 |
| Mar 6, 2026 | 82.00 | 97.90 | 82.00 | 96.70 | 96.70 | 17.93% | 495 |
| Mar 5, 2026 | 82.25 | 82.25 | 82.00 | 82.00 | 82.00 | -0.30% | 15 |
| Mar 4, 2026 | 84.22 | 84.22 | 78.65 | 82.25 | 82.25 | -4.29% | 869 |
| Mar 2, 2026 | 84.20 | 86.00 | 80.15 | 85.94 | 85.94 | -2.52% | 2,785 |
| Feb 27, 2026 | 93.00 | 93.00 | 85.60 | 88.16 | 88.16 | -7.79% | 3,287 |
| Feb 26, 2026 | 99.99 | 108.85 | 93.60 | 95.61 | 95.61 | 0.45% | 15,051 |
| Feb 25, 2026 | 67.00 | 96.12 | 67.00 | 95.18 | 95.18 | 18.83% | 38,606 |
| Feb 24, 2026 | 76.00 | 84.90 | 72.50 | 80.10 | 80.10 | 3.97% | 9,577 |
| Feb 23, 2026 | 73.00 | 82.00 | 73.00 | 77.04 | 77.04 | 8.34% | 3,116 |
| Feb 20, 2026 | 72.72 | 76.00 | 70.23 | 71.11 | 71.11 | -2.21% | 6,785 |
| Feb 19, 2026 | 78.99 | 78.99 | 64.50 | 72.72 | 72.72 | 4.42% | 7,405 |
| Feb 18, 2026 | 70.00 | 78.35 | 68.01 | 69.64 | 69.64 | 2.41% | 100 |
| Feb 17, 2026 | 73.00 | 73.00 | 67.00 | 68.00 | 68.00 | -6.85% | 933 |
| Feb 16, 2026 | 76.70 | 76.70 | 71.20 | 73.00 | 73.00 | -4.95% | 636 |
| Feb 12, 2026 | 77.45 | 77.45 | 64.00 | 76.80 | 76.80 | 6.00% | 208 |
| Feb 11, 2026 | 73.38 | 79.00 | 72.41 | 72.45 | 72.45 | -1.27% | 212 |
| Feb 10, 2026 | 73.25 | 75.00 | 73.00 | 73.38 | 73.38 | -4.58% | 946 |
| Feb 9, 2026 | 74.76 | 76.90 | 73.81 | 76.90 | 76.90 | 4.26% | 147 |
| Feb 6, 2026 | 77.42 | 77.42 | 73.21 | 73.76 | 73.76 | -4.44% | 1,461 |
| Feb 5, 2026 | 79.97 | 79.97 | 77.19 | 77.19 | 77.19 | -1.54% | 36 |
| Feb 4, 2026 | 73.16 | 78.98 | 69.60 | 78.40 | 78.40 | 4.32% | 2,386 |
| Feb 3, 2026 | 69.00 | 77.99 | 67.30 | 75.15 | 75.15 | 4.38% | 3,099 |
| Feb 2, 2026 | 67.05 | 72.99 | 67.00 | 72.00 | 72.00 | 7.46% | 3,087 |
| Feb 1, 2026 | 66.05 | 76.00 | 66.05 | 67.00 | 67.00 | -5.83% | 3,474 |
| Jan 30, 2026 | 75.00 | 75.00 | 70.50 | 71.15 | 71.15 | 1.50% | 136 |
| Jan 29, 2026 | 72.96 | 74.08 | 70.10 | 70.10 | 70.10 | -5.84% | 2,626 |
| Jan 28, 2026 | 79.90 | 79.90 | 69.50 | 74.45 | 74.45 | -0.73% | 260 |
| Jan 27, 2026 | 75.39 | 75.39 | 71.20 | 75.00 | 75.00 | 0.15% | 194 |
| Jan 23, 2026 | 73.89 | 75.00 | 72.00 | 74.89 | 74.89 | 1.35% | 113 |
| 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 |