Incap Limited (BOM:517370)
India · Delayed Price · Currency is INR 98.80
+3.80 (4.00%)
At close: Jul 10, 2026
Incap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 81.60 | 83.99 | 74.50 | 78.87 | 78.87 | -3.72% | 1,342 |
| Jun 9, 2026 | 80.00 | 82.00 | 80.00 | 81.92 | 81.92 | -0.44% | 218 |
| Jun 8, 2026 | 88.00 | 88.00 | 81.60 | 82.28 | 82.28 | -1.48% | 481 |
| Jun 5, 2026 | 83.50 | 88.00 | 83.50 | 83.52 | 83.52 | -0.11% | 198 |
| Jun 4, 2026 | 83.00 | 84.01 | 83.00 | 83.61 | 83.61 | 1.32% | 693 |
| Jun 3, 2026 | 87.00 | 88.00 | 82.52 | 82.52 | 82.52 | -6.23% | 347 |
| Jun 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 54 |
| Jun 1, 2026 | 89.00 | 89.00 | 87.50 | 88.00 | 88.00 | -1.18% | 759 |
| May 29, 2026 | 89.00 | 92.77 | 81.60 | 89.05 | 89.05 | 0.07% | 1,094 |
| May 27, 2026 | 98.95 | 98.95 | 87.00 | 88.99 | 88.99 | 1.92% | 5,184 |
| May 26, 2026 | 89.95 | 89.96 | 87.31 | 87.31 | 87.31 | -2.93% | 83 |
| May 25, 2026 | 87.95 | 93.85 | 86.00 | 89.95 | 89.95 | 0.25% | 1,987 |
| May 22, 2026 | 82.25 | 94.98 | 82.25 | 89.73 | 89.73 | 0.82% | 204 |
| May 21, 2026 | 93.50 | 93.50 | 85.15 | 89.00 | 89.00 | -1.11% | 187 |
| May 20, 2026 | 96.45 | 96.45 | 85.00 | 90.00 | 90.00 | -2.17% | 1,129 |
| May 18, 2026 | 98.00 | 98.00 | 89.00 | 92.00 | 92.00 | - | 771 |
| May 15, 2026 | 90.10 | 93.00 | 90.10 | 92.00 | 92.00 | 2.12% | 126 |
| May 14, 2026 | 86.00 | 91.50 | 86.00 | 90.09 | 90.09 | -1.54% | 815 |
| May 13, 2026 | 90.10 | 91.60 | 90.10 | 91.50 | 91.50 | 1.95% | 422 |
| May 12, 2026 | 95.10 | 99.00 | 86.50 | 89.75 | 89.75 | -5.56% | 1,645 |
| May 11, 2026 | 99.84 | 99.84 | 95.00 | 95.03 | 95.03 | 0.59% | 218 |
| 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 |