Intec Capital Limited (BOM:526871)
India · Delayed Price · Currency is INR 14.22
+0.41 (2.97%)
At close: Jan 21, 2026
Intec Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 14.32 | 14.35 | 13.90 | 14.01 | 14.01 | -5.85% | 6,015 |
| Dec 22, 2025 | 14.85 | 16.80 | 14.12 | 14.88 | 14.88 | 3.19% | 1,831 |
| Dec 19, 2025 | 15.00 | 15.00 | 14.40 | 14.42 | 14.42 | -2.04% | 87 |
| Dec 18, 2025 | 14.99 | 14.99 | 14.25 | 14.72 | 14.72 | 4.99% | 276 |
| Dec 17, 2025 | 14.87 | 14.99 | 13.70 | 14.02 | 14.02 | -5.72% | 422 |
| Dec 16, 2025 | 14.05 | 15.00 | 14.05 | 14.87 | 14.87 | 2.98% | 220 |
| Dec 15, 2025 | 15.09 | 16.00 | 14.00 | 14.44 | 14.44 | -4.31% | 289 |
| Dec 12, 2025 | 15.20 | 15.20 | 14.13 | 15.09 | 15.09 | 4.07% | 272 |
| Dec 11, 2025 | 14.50 | 15.38 | 14.01 | 14.50 | 14.50 | -0.34% | 739 |
| Dec 10, 2025 | 15.40 | 15.40 | 14.50 | 14.55 | 14.55 | 3.49% | 1,065 |
| Dec 9, 2025 | 15.79 | 15.79 | 13.50 | 14.06 | 14.06 | -2.63% | 893 |
| Dec 8, 2025 | 16.20 | 16.20 | 14.41 | 14.44 | 14.44 | 0.35% | 35,529 |
| Dec 5, 2025 | 15.49 | 15.49 | 14.36 | 14.39 | 14.39 | 0.49% | 606 |
| Dec 4, 2025 | 15.50 | 16.00 | 14.32 | 14.32 | 14.32 | -6.28% | 68,435 |
| Dec 3, 2025 | 15.80 | 15.80 | 14.31 | 15.28 | 15.28 | 6.26% | 1,508 |
| Dec 2, 2025 | 16.39 | 16.39 | 14.30 | 14.38 | 14.38 | -6.56% | 604 |
| Dec 1, 2025 | 16.24 | 16.24 | 14.80 | 15.39 | 15.39 | -0.65% | 371 |
| Nov 28, 2025 | 15.64 | 15.64 | 15.00 | 15.49 | 15.49 | 1.24% | 576 |
| Nov 27, 2025 | 15.90 | 15.90 | 15.00 | 15.30 | 15.30 | 1.32% | 772 |
| Nov 26, 2025 | 16.89 | 16.89 | 14.55 | 15.10 | 15.10 | -3.70% | 2,623 |
| Nov 25, 2025 | 14.50 | 15.80 | 14.40 | 15.68 | 15.68 | 5.23% | 1,092 |
| Nov 24, 2025 | 17.40 | 17.40 | 14.11 | 14.90 | 14.90 | 2.62% | 1,887 |
| Nov 21, 2025 | 15.20 | 15.28 | 13.76 | 14.52 | 14.52 | 3.20% | 8,429 |
| Nov 20, 2025 | 14.98 | 14.98 | 13.90 | 14.07 | 14.07 | -0.35% | 1,373 |
| Nov 19, 2025 | 15.59 | 15.59 | 14.11 | 14.12 | 14.12 | -2.15% | 2,399 |
| Nov 18, 2025 | 14.51 | 15.49 | 14.41 | 14.43 | 14.43 | -2.04% | 1,966 |
| Nov 17, 2025 | 14.70 | 16.48 | 14.50 | 14.73 | 14.73 | -4.84% | 11,491 |
| Nov 14, 2025 | 15.25 | 16.39 | 15.00 | 15.48 | 15.48 | -2.15% | 2,196 |
| Nov 13, 2025 | 16.20 | 16.90 | 15.41 | 15.82 | 15.82 | 1.02% | 107 |
| Nov 12, 2025 | 16.90 | 16.90 | 14.95 | 15.66 | 15.66 | -1.57% | 1,313 |
| Nov 11, 2025 | 16.00 | 17.00 | 15.52 | 15.91 | 15.91 | -4.39% | 1,464 |