Intec Capital Limited (BOM:526871)
India · Delayed Price · Currency is INR 15.33
+0.53 (3.58%)
At close: Nov 13, 2026
Intec Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.00 | 16.88 | 14.40 | 15.33 | 15.33 | 3.58% | 3,779 |
| Nov 12, 2026 | 14.50 | 14.84 | 14.30 | 14.80 | 14.80 | -0.27% | 860 |
| Nov 11, 2026 | 14.98 | 14.98 | 14.20 | 14.84 | 14.84 | -0.93% | 6,516 |
| Nov 9, 2026 | 14.99 | 14.99 | 14.40 | 14.98 | 14.98 | -2.16% | 2,114 |
| Nov 8, 2026 | 15.48 | 15.48 | 15.13 | 15.31 | 15.31 | 6.62% | 314 |
| Nov 6, 2026 | 15.10 | 15.10 | 14.31 | 14.36 | 14.36 | -4.90% | 1,494 |
| Nov 5, 2026 | 14.25 | 15.47 | 14.25 | 15.10 | 15.10 | 0.94% | 969 |
| Nov 4, 2026 | 15.24 | 15.24 | 14.31 | 14.96 | 14.96 | 1.63% | 105 |
| Nov 3, 2026 | 15.50 | 15.50 | 14.25 | 14.72 | 14.72 | -2.52% | 2,623 |
| Nov 2, 2026 | 16.00 | 16.00 | 14.20 | 15.10 | 15.10 | -2.77% | 4,739 |
| Oct 30, 2026 | 14.99 | 15.79 | 14.10 | 15.53 | 15.53 | 6.08% | 2,645 |
| Oct 29, 2026 | 16.70 | 16.70 | 14.26 | 14.64 | 14.64 | -0.41% | 5,576 |
| Oct 28, 2026 | 14.80 | 14.80 | 14.25 | 14.70 | 14.70 | 1.59% | 1,074 |
| Oct 27, 2026 | 14.90 | 14.90 | 14.12 | 14.47 | 14.47 | - | 1,280 |
| Oct 26, 2026 | 14.50 | 14.50 | 14.00 | 14.47 | 14.47 | 2.92% | 5,280 |
| 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% | 3,741 |
| 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 |