Intec Capital Limited (BOM:526871)
India · Delayed Price · Currency is INR 14.06
-0.85 (-5.70%)
At close: Oct 23, 2026
Intec Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.24 | 15.24 | 14.01 | 14.06 | 14.06 | -5.70% | 3,303 |
| Oct 22, 2026 | 14.58 | 15.00 | 14.58 | 14.91 | 14.91 | 1.36% | 3,241 |
| Oct 21, 2026 | 15.00 | 15.00 | 14.00 | 14.71 | 14.71 | -0.34% | 2,162 |
| Oct 19, 2026 | 14.83 | 14.83 | 13.95 | 14.76 | 14.76 | -0.54% | 975 |
| Oct 16, 2026 | 14.45 | 15.00 | 14.02 | 14.84 | 14.84 | 2.70% | 1,241 |
| Oct 15, 2026 | 14.45 | 14.45 | 13.80 | 14.45 | 14.45 | - | 1,107 |
| Oct 14, 2026 | 14.38 | 14.50 | 13.81 | 14.45 | 14.45 | 0.49% | 317 |
| Oct 13, 2026 | 14.53 | 14.53 | 14.38 | 14.38 | 14.38 | -2.04% | 138 |
| Oct 12, 2026 | 14.39 | 15.00 | 14.01 | 14.68 | 14.68 | 2.02% | 1,792 |
| Oct 9, 2026 | 14.00 | 14.99 | 14.00 | 14.39 | 14.39 | 0.84% | 4,291 |
| Oct 8, 2026 | 14.50 | 15.30 | 14.18 | 14.27 | 14.27 | -3.58% | 16,874 |
| Oct 7, 2026 | 15.49 | 15.49 | 14.03 | 14.80 | 14.80 | 0.68% | 3,370 |
| Oct 6, 2026 | 14.95 | 14.95 | 14.05 | 14.70 | 14.70 | 0.41% | 3,296 |
| Oct 5, 2026 | 14.84 | 15.49 | 14.00 | 14.64 | 14.64 | -0.41% | 1,689 |
| Oct 1, 2026 | 14.84 | 14.84 | 14.01 | 14.70 | 14.70 | -0.47% | 282 |
| Sep 30, 2026 | 14.98 | 14.99 | 13.81 | 14.77 | 14.77 | 1.65% | 2,227 |
| Sep 29, 2026 | 14.18 | 14.98 | 14.06 | 14.53 | 14.53 | -0.14% | 3,919 |
| Sep 28, 2026 | 15.68 | 15.68 | 13.70 | 14.55 | 14.55 | -7.21% | 3,024 |
| Sep 25, 2026 | 14.86 | 15.80 | 13.90 | 15.68 | 15.68 | 5.66% | 4,671 |
| Sep 24, 2026 | 15.45 | 15.45 | 13.90 | 14.84 | 14.84 | -0.07% | 939 |
| Sep 23, 2026 | 15.00 | 15.00 | 13.61 | 14.85 | 14.85 | 6.83% | 3,022 |
| Sep 22, 2026 | 15.99 | 15.99 | 13.60 | 13.90 | 13.90 | -3.67% | 1,774 |
| Sep 21, 2026 | 16.80 | 16.80 | 13.10 | 14.43 | 14.43 | -0.48% | 4,223 |
| Sep 18, 2026 | 14.00 | 14.79 | 14.00 | 14.50 | 14.50 | 5.92% | 330 |
| Sep 17, 2026 | 14.85 | 16.85 | 13.50 | 13.69 | 13.69 | -4.47% | 6,450 |
| Sep 16, 2026 | 14.99 | 14.99 | 12.92 | 14.33 | 14.33 | -1.65% | 1,556 |
| Sep 15, 2026 | 16.50 | 16.88 | 14.23 | 14.57 | 14.57 | 3.11% | 6,421 |
| Sep 11, 2026 | 14.32 | 14.32 | 13.61 | 14.13 | 14.13 | -1.33% | 357 |
| Sep 10, 2026 | 14.86 | 14.86 | 14.32 | 14.32 | 14.32 | -1.24% | 166 |
| Sep 9, 2026 | 14.40 | 14.50 | 13.50 | 14.50 | 14.50 | 2.84% | 2,266 |
| Sep 8, 2026 | 14.84 | 14.84 | 14.10 | 14.10 | 14.10 | -4.99% | 1,593 |
| Sep 7, 2026 | 14.92 | 14.92 | 14.50 | 14.84 | 14.84 | 4.43% | 1,101 |
| Sep 4, 2026 | 15.50 | 15.50 | 14.20 | 14.21 | 14.21 | -4.89% | 4,306 |
| Sep 3, 2026 | 14.95 | 14.95 | 14.21 | 14.94 | 14.94 | -0.07% | 1,165 |
| Sep 2, 2026 | 15.47 | 15.47 | 14.42 | 14.95 | 14.95 | -1.45% | 3,133 |
| Sep 1, 2026 | 15.04 | 15.24 | 14.16 | 15.17 | 15.17 | 1.81% | 9,807 |
| Aug 31, 2026 | 15.12 | 15.12 | 14.00 | 14.90 | 14.90 | 3.47% | 1,284 |
| Aug 28, 2026 | 13.96 | 14.40 | 13.27 | 14.40 | 14.40 | 3.15% | 346 |
| Aug 27, 2026 | 14.00 | 14.40 | 13.96 | 13.96 | 13.96 | -4.97% | 270 |
| Aug 26, 2026 | 14.50 | 14.70 | 13.78 | 14.69 | 14.69 | 1.31% | 1,535 |
| Aug 25, 2026 | 14.94 | 14.94 | 14.50 | 14.50 | 14.50 | -1.02% | 2,010 |
| Aug 24, 2026 | 14.04 | 14.70 | 13.34 | 14.65 | 14.65 | 4.34% | 4,685 |
| Aug 21, 2026 | 14.20 | 14.96 | 14.01 | 14.04 | 14.04 | -1.47% | 384 |
| Aug 20, 2026 | 15.48 | 15.55 | 14.25 | 14.25 | 14.25 | -4.94% | 5,978 |
| Aug 19, 2026 | 15.13 | 15.13 | 14.99 | 14.99 | 14.99 | - | 29 |
| Aug 18, 2026 | 14.49 | 14.99 | 14.35 | 14.99 | 14.99 | 4.46% | 61 |
| Aug 17, 2026 | 15.84 | 15.84 | 14.35 | 14.35 | 14.35 | -4.97% | 7,937 |
| Aug 14, 2026 | 15.99 | 15.99 | 15.10 | 15.10 | 15.10 | -4.97% | 1,060 |
| Aug 13, 2026 | 14.44 | 15.89 | 14.44 | 15.89 | 15.89 | 4.61% | 2,641 |
| Aug 12, 2026 | 15.98 | 15.98 | 15.19 | 15.19 | 15.19 | -4.94% | 41 |