Incap Limited (BOM:517370)
India · Delayed Price · Currency is INR 78.50
-0.41 (-0.52%)
At close: Oct 1, 2026
Incap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 78.91 | 78.91 | 78.50 | 78.50 | 78.50 | -0.52% | 251 |
| Sep 30, 2026 | 79.10 | 79.10 | 78.80 | 78.91 | 78.91 | -4.81% | 679 |
| Sep 29, 2026 | 83.00 | 83.00 | 82.00 | 82.90 | 82.90 | -0.12% | 315 |
| Sep 28, 2026 | 83.00 | 83.25 | 83.00 | 83.00 | 83.00 | -0.60% | 63 |
| Sep 25, 2026 | 85.99 | 85.99 | 82.76 | 83.50 | 83.50 | 0.89% | 218 |
| Sep 24, 2026 | 82.00 | 83.00 | 82.00 | 82.76 | 82.76 | -3.66% | 601 |
| Sep 23, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 1.31% | 55 |
| Sep 22, 2026 | 85.00 | 85.00 | 82.51 | 84.79 | 84.79 | -2.29% | 267 |
| Sep 21, 2026 | 86.85 | 86.85 | 82.76 | 86.78 | 86.78 | 4.87% | 212 |
| Sep 18, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 1.41% | 3 |
| Sep 17, 2026 | 84.01 | 84.01 | 81.60 | 82.60 | 81.60 | -3.73% | 520 |
| Sep 16, 2026 | 87.50 | 87.50 | 80.40 | 85.80 | 84.76 | 2.14% | 1,025 |
| Sep 15, 2026 | 87.70 | 87.70 | 81.50 | 84.00 | 82.98 | -1.87% | 366 |
| Sep 11, 2026 | 80.95 | 87.70 | 80.95 | 85.60 | 84.56 | 0.47% | 141 |
| Sep 10, 2026 | 85.79 | 85.79 | 83.00 | 85.20 | 84.17 | 3.89% | 63 |
| Sep 9, 2026 | 82.10 | 89.00 | 80.97 | 82.01 | 81.02 | -3.77% | 774 |
| Sep 8, 2026 | 85.22 | 87.00 | 85.22 | 85.22 | 84.19 | -4.99% | 2,448 |
| Sep 7, 2026 | 86.00 | 89.75 | 86.00 | 89.70 | 88.61 | 4.30% | 743 |
| Sep 4, 2026 | 84.00 | 86.50 | 84.00 | 86.00 | 84.96 | 1.18% | 81 |
| Sep 3, 2026 | 81.71 | 90.25 | 81.71 | 85.00 | 83.97 | -1.16% | 1,207 |
| Sep 2, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.96 | -1.15% | 10 |
| Sep 1, 2026 | 89.90 | 89.90 | 87.00 | 87.00 | 85.95 | 1.52% | 16 |
| Aug 31, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 84.66 | -0.98% | 6 |
| Aug 28, 2026 | 80.00 | 86.62 | 80.00 | 86.55 | 85.50 | 4.91% | 1,896 |
| Aug 27, 2026 | 87.98 | 87.98 | 82.50 | 82.50 | 81.50 | -2.42% | 595 |
| Aug 26, 2026 | 90.87 | 90.87 | 84.55 | 84.55 | 83.53 | -5.00% | 1,172 |
| Aug 25, 2026 | 85.55 | 89.45 | 85.55 | 89.00 | 87.92 | -0.78% | 447 |
| Aug 24, 2026 | 89.90 | 89.90 | 89.70 | 89.70 | 88.61 | 4.30% | 34 |
| Aug 21, 2026 | 86.00 | 86.01 | 85.74 | 86.00 | 84.96 | -4.71% | 478 |
| Aug 20, 2026 | 90.00 | 90.25 | 90.00 | 90.25 | 89.16 | 4.93% | 150 |
| Aug 19, 2026 | 90.25 | 90.25 | 86.00 | 86.01 | 84.97 | -4.70% | 930 |
| Aug 18, 2026 | 85.00 | 90.25 | 85.00 | 90.25 | 89.16 | 4.94% | 111 |
| Aug 17, 2026 | 86.83 | 86.83 | 82.60 | 86.00 | 84.96 | -0.96% | 116 |
| Aug 14, 2026 | 86.88 | 92.00 | 86.75 | 86.83 | 85.78 | -4.75% | 490 |
| Aug 13, 2026 | 95.95 | 95.95 | 91.16 | 91.16 | 90.06 | -4.99% | 1,816 |
| Aug 12, 2026 | 94.90 | 96.15 | 94.90 | 95.95 | 94.79 | 1.61% | 58 |
| Aug 11, 2026 | 89.10 | 94.43 | 86.37 | 94.43 | 93.29 | 3.92% | 314 |
| Aug 10, 2026 | 86.55 | 90.87 | 86.55 | 90.87 | 89.77 | 4.99% | 57 |
| Aug 7, 2026 | 89.00 | 89.00 | 86.00 | 86.55 | 85.50 | -2.75% | 616 |
| Aug 6, 2026 | 90.78 | 90.78 | 89.00 | 89.00 | 87.92 | - | 302 |
| Aug 5, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 87.92 | -4.86% | 151 |
| Aug 4, 2026 | 93.56 | 93.56 | 90.00 | 93.55 | 92.42 | 4.98% | 586 |
| Aug 3, 2026 | 89.55 | 89.55 | 89.11 | 89.11 | 88.03 | -0.99% | 8 |
| Jul 31, 2026 | 91.45 | 91.45 | 90.00 | 90.00 | 88.91 | -1.10% | 335 |
| Jul 30, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 89.90 | - | 47 |
| Jul 29, 2026 | 94.95 | 94.95 | 91.00 | 91.00 | 89.90 | 0.22% | 161 |
| Jul 28, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 89.70 | 0.06% | 15 |
| Jul 27, 2026 | 96.45 | 96.45 | 90.75 | 90.75 | 89.65 | -4.97% | 345 |
| Jul 24, 2026 | 91.00 | 95.50 | 91.00 | 95.50 | 94.34 | 4.95% | 12 |
| Jul 23, 2026 | 91.20 | 91.20 | 91.00 | 91.00 | 89.90 | -0.22% | 485 |