Intec Capital Limited (BOM:526871)
India · Delayed Price · Currency is INR 15.41
+0.50 (3.35%)
At close: May 8, 2026
Intec Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.58 | 15.58 | 13.17 | 15.41 | 15.41 | 3.35% | 4,194 |
| May 7, 2026 | 15.44 | 15.60 | 13.50 | 14.91 | 14.91 | -1.06% | 1,941 |
| May 6, 2026 | 13.92 | 15.44 | 12.50 | 15.07 | 15.07 | 16.37% | 3,341 |
| May 5, 2026 | 13.40 | 14.20 | 12.26 | 12.95 | 12.95 | -8.67% | 1,774 |
| May 4, 2026 | 12.50 | 14.20 | 12.42 | 14.18 | 14.18 | 8.58% | 1,676 |
| Apr 30, 2026 | 12.30 | 14.20 | 12.25 | 13.06 | 13.06 | -3.55% | 863 |
| Apr 29, 2026 | 15.49 | 15.49 | 12.50 | 13.54 | 13.54 | -5.64% | 3,533 |
| Apr 28, 2026 | 14.70 | 14.70 | 13.00 | 14.35 | 14.35 | -1.37% | 389 |
| Apr 27, 2026 | 15.00 | 15.00 | 14.30 | 14.55 | 14.55 | 1.46% | 608 |
| Apr 24, 2026 | 15.28 | 15.28 | 13.22 | 14.34 | 14.34 | -0.49% | 2,876 |
| Apr 23, 2026 | 13.22 | 14.45 | 13.22 | 14.41 | 14.41 | 6.82% | 2,891 |
| Apr 22, 2026 | 13.10 | 14.29 | 12.11 | 13.49 | 13.49 | -1.53% | 449 |
| Apr 21, 2026 | 13.00 | 13.70 | 13.00 | 13.70 | 13.70 | 5.38% | 177 |
| Apr 20, 2026 | 13.90 | 13.90 | 11.90 | 13.00 | 13.00 | -1.37% | 96 |
| Apr 16, 2026 | 13.19 | 13.19 | 11.42 | 13.18 | 13.18 | -0.08% | 1,243 |
| Apr 15, 2026 | 13.70 | 13.70 | 13.00 | 13.19 | 13.19 | 8.29% | 1,557 |
| Apr 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.16% | 51 |
| Apr 10, 2026 | 12.14 | 12.20 | 12.14 | 12.20 | 12.20 | - | 109 |
| Apr 9, 2026 | 12.30 | 12.30 | 10.70 | 12.20 | 12.20 | -0.81% | 1,329 |
| Apr 8, 2026 | 12.00 | 12.68 | 11.65 | 12.30 | 12.30 | -3.76% | 5,892 |
| Apr 7, 2026 | 11.50 | 12.81 | 11.50 | 12.78 | 12.78 | 8.31% | 1,106 |
| Apr 6, 2026 | 12.58 | 12.58 | 10.57 | 11.80 | 11.80 | 3.06% | 843 |
| Apr 2, 2026 | 11.15 | 12.00 | 10.32 | 11.45 | 11.45 | 2.60% | 1,055 |
| Apr 1, 2026 | 11.16 | 11.17 | 10.35 | 11.16 | 11.16 | - | 114 |
| Mar 30, 2026 | 10.00 | 11.25 | 9.82 | 11.16 | 11.16 | 4.99% | 82 |
| 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 |