Intec Capital Limited (BOM:526871)
India · Delayed Price · Currency is INR 9.68
-0.81 (-7.72%)
At close: Mar 5, 2026
Intec Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 13.72 | 14.65 | 13.56 | 14.50 | 14.50 | 5.69% | 790 |
| Jan 12, 2026 | 14.79 | 14.79 | 13.44 | 13.72 | 13.72 | -6.35% | 731 |
| Jan 9, 2026 | 14.99 | 14.99 | 14.11 | 14.65 | 14.65 | -0.88% | 211 |
| Jan 8, 2026 | 14.20 | 14.88 | 14.20 | 14.78 | 14.78 | -0.81% | 449 |
| Jan 7, 2026 | 14.25 | 14.95 | 14.25 | 14.90 | 14.90 | 0.07% | 38 |
| Jan 6, 2026 | 14.94 | 14.95 | 14.18 | 14.89 | 14.89 | 6.21% | 4,245 |
| Jan 5, 2026 | 15.35 | 15.35 | 13.65 | 14.02 | 14.02 | -0.07% | 332 |
| Jan 2, 2026 | 15.30 | 15.30 | 13.71 | 14.03 | 14.03 | -5.84% | 169 |
| Jan 1, 2026 | 15.50 | 15.50 | 14.25 | 14.90 | 14.90 | 1.36% | 534 |
| Dec 31, 2025 | 14.99 | 14.99 | 13.60 | 14.70 | 14.70 | - | 339 |
| Dec 30, 2025 | 14.91 | 14.91 | 14.70 | 14.70 | 14.70 | -0.94% | 31 |
| Dec 29, 2025 | 14.45 | 14.86 | 13.93 | 14.84 | 14.84 | 2.77% | 357 |
| Dec 26, 2025 | 14.34 | 14.50 | 14.34 | 14.44 | 14.44 | -0.35% | 295 |
| Dec 24, 2025 | 14.50 | 14.50 | 14.00 | 14.49 | 14.49 | 3.43% | 385 |