Intec Capital Limited (BOM:526871)
India · Delayed Price · Currency is INR 10.63
+0.38 (3.71%)
At close: Mar 27, 2026
Intec Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.60 | 11.00 | 9.60 | 10.63 | 10.63 | 3.71% | 258 |
| Mar 25, 2026 | 10.30 | 11.50 | 10.25 | 10.25 | 10.25 | -5.27% | 1,166 |
| Mar 24, 2026 | 10.97 | 10.97 | 10.20 | 10.82 | 10.82 | 8.42% | 4,695 |
| Mar 23, 2026 | 10.35 | 10.35 | 9.27 | 9.98 | 9.98 | -0.60% | 4,104 |
| Mar 20, 2026 | 10.15 | 11.04 | 9.95 | 10.04 | 10.04 | -6.86% | 1,500 |
| Mar 19, 2026 | 10.19 | 11.00 | 9.91 | 10.78 | 10.78 | 2.57% | 180 |
| Mar 18, 2026 | 10.98 | 11.00 | 10.16 | 10.51 | 10.51 | 3.85% | 5,981 |
| Mar 17, 2026 | 10.99 | 10.99 | 10.03 | 10.12 | 10.12 | -3.07% | 3,803 |
| Mar 16, 2026 | 10.45 | 10.45 | 9.62 | 10.44 | 10.44 | 0.87% | 122 |
| Mar 13, 2026 | 10.43 | 10.44 | 9.68 | 10.35 | 10.35 | -1.24% | 1,160 |
| Mar 12, 2026 | 9.95 | 10.50 | 9.35 | 10.48 | 10.48 | 5.33% | 446 |
| Mar 11, 2026 | 9.64 | 9.98 | 9.64 | 9.95 | 9.95 | 3.22% | 874 |
| Mar 10, 2026 | 9.12 | 10.21 | 8.67 | 9.64 | 9.64 | 2.66% | 9,161 |
| Mar 9, 2026 | 10.03 | 10.36 | 9.35 | 9.39 | 9.39 | -6.38% | 299 |
| Mar 6, 2026 | 10.43 | 10.43 | 9.10 | 10.03 | 10.03 | 3.62% | 1,093 |
| Mar 5, 2026 | 10.89 | 10.89 | 9.58 | 9.68 | 9.68 | -7.72% | 1,265 |
| Mar 4, 2026 | 10.23 | 10.88 | 9.64 | 10.49 | 10.49 | 0.48% | 3,303 |
| Mar 2, 2026 | 9.99 | 10.64 | 9.00 | 10.44 | 10.44 | 6.64% | 8,037 |
| Feb 27, 2026 | 9.90 | 10.84 | 9.02 | 9.79 | 9.79 | -1.11% | 11,047 |
| Feb 26, 2026 | 10.92 | 10.92 | 9.79 | 9.90 | 9.90 | -8.92% | 4,744 |
| Feb 25, 2026 | 10.56 | 10.87 | 9.80 | 10.87 | 10.87 | 3.82% | 621 |
| Feb 24, 2026 | 10.97 | 11.23 | 10.45 | 10.47 | 10.47 | -6.93% | 232 |
| Feb 23, 2026 | 11.31 | 11.31 | 10.50 | 11.25 | 11.25 | -0.53% | 1,899 |
| Feb 20, 2026 | 11.34 | 11.35 | 11.00 | 11.31 | 11.31 | 5.80% | 1,231 |
| Feb 19, 2026 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | -0.09% | 3 |
| Feb 18, 2026 | 10.36 | 10.88 | 10.00 | 10.70 | 10.70 | -2.64% | 1,853 |
| Feb 17, 2026 | 11.20 | 11.20 | 10.28 | 10.99 | 10.99 | 0.46% | 27 |
| Feb 16, 2026 | 10.50 | 10.94 | 10.40 | 10.94 | 10.94 | 5.19% | 51 |
| Feb 13, 2026 | 12.46 | 12.46 | 10.26 | 10.40 | 10.40 | -8.77% | 7,820 |
| Feb 12, 2026 | 11.30 | 11.83 | 11.18 | 11.40 | 11.40 | 1.97% | 1,228 |
| Feb 11, 2026 | 12.48 | 12.48 | 11.00 | 11.18 | 11.18 | -3.70% | 5,317 |
| Feb 10, 2026 | 10.85 | 11.72 | 10.70 | 11.61 | 11.61 | 8.91% | 17,856 |
| Feb 9, 2026 | 11.50 | 11.79 | 10.30 | 10.66 | 10.66 | -3.09% | 322 |
| Feb 6, 2026 | 10.82 | 11.00 | 10.16 | 11.00 | 11.00 | 1.66% | 1,006 |
| Feb 5, 2026 | 11.90 | 11.90 | 10.50 | 10.82 | 10.82 | -3.13% | 571 |
| Feb 4, 2026 | 10.80 | 11.24 | 10.21 | 11.17 | 11.17 | 3.14% | 977 |
| Feb 3, 2026 | 10.98 | 10.98 | 10.01 | 10.83 | 10.83 | 5.04% | 718 |
| Feb 2, 2026 | 10.45 | 11.18 | 9.81 | 10.31 | 10.31 | -0.77% | 4,361 |
| Feb 1, 2026 | 10.88 | 10.88 | 9.90 | 10.39 | 10.39 | 1.76% | 640 |
| Jan 30, 2026 | 9.51 | 10.60 | 9.12 | 10.21 | 10.21 | 5.37% | 12,255 |
| Jan 29, 2026 | 10.49 | 10.60 | 9.00 | 9.69 | 9.69 | -8.50% | 22,031 |
| Jan 28, 2026 | 13.72 | 13.72 | 10.56 | 10.59 | 10.59 | -19.71% | 149,424 |
| Jan 27, 2026 | 13.52 | 13.70 | 12.06 | 13.19 | 13.19 | -4.42% | 2,427 |
| Jan 23, 2026 | 15.00 | 15.00 | 12.85 | 13.80 | 13.80 | -2.75% | 711 |
| Jan 22, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% | 1 |
| Jan 21, 2026 | 14.03 | 14.28 | 13.50 | 14.22 | 14.22 | 2.97% | 24 |
| Jan 20, 2026 | 13.94 | 13.97 | 13.20 | 13.81 | 13.81 | -0.93% | 1,561 |
| Jan 19, 2026 | 14.79 | 14.79 | 12.85 | 13.94 | 13.94 | -4.85% | 3,945 |
| Jan 16, 2026 | 15.80 | 15.80 | 13.80 | 14.65 | 14.65 | 7.48% | 1,724 |
| Jan 14, 2026 | 13.05 | 14.66 | 13.05 | 13.63 | 13.63 | -6.00% | 1,276 |