Incap Limited (BOM:517370)
India · Delayed Price · Currency is INR 86.00
-4.25 (-4.71%)
At close: Aug 21, 2026
Incap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 86.00 | 86.01 | 85.74 | 86.00 | 86.00 | -4.71% | 478 |
| Aug 20, 2026 | 90.00 | 90.25 | 90.00 | 90.25 | 90.25 | 4.93% | 150 |
| Aug 19, 2026 | 90.25 | 90.25 | 86.00 | 86.01 | 86.01 | -4.70% | 930 |
| Aug 18, 2026 | 85.00 | 90.25 | 85.00 | 90.25 | 90.25 | 4.94% | 111 |
| Aug 17, 2026 | 86.83 | 86.83 | 82.60 | 86.00 | 86.00 | -0.96% | 116 |
| Aug 14, 2026 | 86.88 | 92.00 | 86.75 | 86.83 | 86.83 | -4.75% | 490 |
| Aug 13, 2026 | 95.95 | 95.95 | 91.16 | 91.16 | 91.16 | -4.99% | 1,816 |
| Aug 12, 2026 | 94.90 | 96.15 | 94.90 | 95.95 | 95.95 | 1.61% | 58 |
| Aug 11, 2026 | 89.10 | 94.43 | 86.37 | 94.43 | 94.43 | 3.92% | 314 |
| Aug 10, 2026 | 86.55 | 90.87 | 86.55 | 90.87 | 90.87 | 4.99% | 57 |
| Aug 7, 2026 | 89.00 | 89.00 | 86.00 | 86.55 | 86.55 | -2.75% | 616 |
| Aug 6, 2026 | 90.78 | 90.78 | 89.00 | 89.00 | 89.00 | - | 302 |
| Aug 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.86% | 151 |
| Aug 4, 2026 | 93.56 | 93.56 | 90.00 | 93.55 | 93.55 | 4.98% | 586 |
| Aug 3, 2026 | 89.55 | 89.55 | 89.11 | 89.11 | 89.11 | -0.99% | 8 |
| Jul 31, 2026 | 91.45 | 91.45 | 90.00 | 90.00 | 90.00 | -1.10% | 335 |
| Jul 30, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 47 |
| Jul 29, 2026 | 94.95 | 94.95 | 91.00 | 91.00 | 91.00 | 0.22% | 161 |
| Jul 28, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 0.06% | 15 |
| Jul 27, 2026 | 96.45 | 96.45 | 90.75 | 90.75 | 90.75 | -4.97% | 345 |
| Jul 24, 2026 | 91.00 | 95.50 | 91.00 | 95.50 | 95.50 | 4.95% | 12 |
| Jul 23, 2026 | 91.20 | 91.20 | 91.00 | 91.00 | 91.00 | -0.22% | 485 |
| Jul 21, 2026 | 91.05 | 94.00 | 91.05 | 91.20 | 91.20 | -4.55% | 428 |
| Jul 20, 2026 | 94.60 | 95.55 | 94.60 | 95.55 | 95.55 | -3.97% | 458 |
| Jul 17, 2026 | 101.05 | 101.05 | 96.90 | 99.50 | 99.50 | -2.45% | 233 |
| Jul 16, 2026 | 102.00 | 104.70 | 102.00 | 102.00 | 102.00 | - | 685 |
| Jul 15, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.03% | 779 |
| Jul 14, 2026 | 95.00 | 99.00 | 90.35 | 99.00 | 99.00 | 4.21% | 255 |
| Jul 13, 2026 | 98.80 | 98.80 | 93.90 | 95.00 | 95.00 | -3.85% | 1,026 |
| Jul 10, 2026 | 99.75 | 99.75 | 95.00 | 98.80 | 98.80 | 4.00% | 500 |
| Jul 9, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 0.96% | 113 |
| Jul 8, 2026 | 96.05 | 96.50 | 94.00 | 94.10 | 94.10 | -3.83% | 1,788 |
| Jul 7, 2026 | 101.00 | 101.00 | 97.00 | 97.85 | 97.85 | -5.82% | 2,249 |
| Jul 6, 2026 | 100.00 | 105.00 | 98.75 | 103.90 | 103.90 | 4.00% | 686 |
| Jul 3, 2026 | 106.25 | 107.35 | 98.75 | 99.90 | 99.90 | -6.94% | 1,599 |
| Jul 2, 2026 | 102.45 | 110.80 | 102.45 | 107.35 | 107.35 | 4.83% | 272 |
| Jul 1, 2026 | 111.00 | 112.00 | 102.15 | 102.40 | 102.40 | -8.56% | 2,445 |
| Jun 30, 2026 | 108.50 | 116.00 | 98.00 | 111.99 | 111.99 | 7.97% | 26,063 |
| Jun 29, 2026 | 102.79 | 108.95 | 99.01 | 103.72 | 103.72 | 4.51% | 3,865 |
| Jun 25, 2026 | 88.00 | 106.00 | 88.00 | 99.24 | 99.24 | 5.63% | 14,947 |
| Jun 24, 2026 | 90.45 | 94.00 | 86.00 | 93.95 | 93.95 | 1.81% | 681 |
| Jun 23, 2026 | 92.55 | 94.15 | 86.10 | 92.28 | 92.28 | 0.29% | 1,709 |
| Jun 22, 2026 | 89.80 | 94.00 | 76.75 | 92.01 | 92.01 | 13.59% | 5,537 |
| Jun 19, 2026 | 93.90 | 93.90 | 81.00 | 81.00 | 81.00 | -5.79% | 1,555 |
| Jun 18, 2026 | 80.00 | 86.00 | 80.00 | 85.98 | 85.98 | 7.48% | 132 |
| Jun 17, 2026 | 83.75 | 85.85 | 79.55 | 80.00 | 80.00 | -4.48% | 1,775 |
| Jun 16, 2026 | 82.65 | 83.75 | 82.50 | 83.75 | 83.75 | 1.33% | 138 |
| Jun 15, 2026 | 80.97 | 84.90 | 75.10 | 82.65 | 82.65 | 4.12% | 3,284 |
| Jun 12, 2026 | 77.25 | 80.00 | 76.86 | 79.38 | 79.38 | 2.77% | 321 |
| Jun 11, 2026 | 78.00 | 80.99 | 76.26 | 77.24 | 77.24 | -2.07% | 314 |