Incap Limited (BOM:517370)
India · Delayed Price · Currency is INR 94.47
-3.52 (-3.59%)
At close: May 8, 2026
Incap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 93.06 | 100.00 | 93.06 | 94.47 | 94.47 | -3.59% | 827 |
| May 7, 2026 | 91.00 | 102.90 | 91.00 | 97.99 | 97.99 | -0.37% | 1,356 |
| May 6, 2026 | 97.50 | 101.00 | 97.50 | 98.35 | 98.35 | 0.38% | 461 |
| May 5, 2026 | 98.90 | 101.00 | 96.00 | 97.98 | 97.98 | -0.93% | 467 |
| May 4, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | 1 |
| Apr 30, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | 200 |
| Apr 29, 2026 | 101.75 | 101.75 | 90.55 | 98.90 | 98.90 | -1.38% | 1,910 |
| Apr 28, 2026 | 101.28 | 101.28 | 99.90 | 100.28 | 100.28 | -0.99% | 1,522 |
| Apr 27, 2026 | 103.20 | 103.20 | 95.03 | 101.28 | 101.28 | 7.74% | 213 |
| Apr 24, 2026 | 103.90 | 103.90 | 93.51 | 94.00 | 94.00 | -1.57% | 308 |
| Apr 23, 2026 | 95.02 | 101.90 | 95.02 | 95.50 | 95.50 | 0.27% | 564 |
| Apr 22, 2026 | 97.00 | 105.00 | 95.00 | 95.24 | 95.24 | -1.81% | 2,417 |
| Apr 21, 2026 | 108.78 | 108.78 | 96.60 | 97.00 | 97.00 | -0.03% | 794 |
| Apr 20, 2026 | 99.40 | 103.60 | 95.50 | 97.03 | 97.03 | -6.88% | 1,586 |
| Apr 17, 2026 | 104.05 | 106.70 | 90.31 | 104.20 | 104.20 | 0.14% | 1,003 |
| Apr 16, 2026 | 107.86 | 107.86 | 95.05 | 104.05 | 104.05 | 3.97% | 922 |
| Apr 15, 2026 | 110.99 | 110.99 | 96.01 | 100.08 | 100.08 | 1.08% | 3,172 |
| Apr 13, 2026 | 95.00 | 109.00 | 95.00 | 99.01 | 99.01 | -6.36% | 635 |
| Apr 10, 2026 | 94.19 | 110.00 | 94.19 | 105.73 | 105.73 | 12.25% | 17,431 |
| Apr 9, 2026 | 87.80 | 98.70 | 87.00 | 94.19 | 94.19 | 7.03% | 8,999 |
| Apr 8, 2026 | 84.99 | 88.00 | 84.00 | 88.00 | 88.00 | 6.14% | 2,021 |
| Apr 7, 2026 | 80.46 | 83.00 | 80.46 | 82.91 | 82.91 | 0.99% | 378 |
| Apr 6, 2026 | 84.92 | 84.92 | 82.10 | 82.10 | 82.10 | -3.32% | 1,019 |
| Apr 2, 2026 | 80.20 | 85.00 | 77.63 | 84.92 | 84.92 | 4.97% | 652 |
| Apr 1, 2026 | 88.75 | 88.80 | 80.10 | 80.90 | 80.90 | 3.76% | 649 |
| Mar 30, 2026 | 89.00 | 89.00 | 76.10 | 77.97 | 77.97 | -5.94% | 1,431 |
| 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 |