Incon Engineers Limited (BOM:531594)
India · Delayed Price · Currency is INR 13.73
-0.72 (-4.98%)
At close: Dec 17, 2025
Incon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.67 | 14.35 | 13.67 | 14.35 | 14.35 | 4.97% | 1,005 |
| Dec 18, 2025 | 13.67 | 13.67 | 13.05 | 13.67 | 13.67 | -0.44% | 240 |
| Dec 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -4.98% | 3 |
| Dec 16, 2025 | 14.59 | 14.59 | 14.44 | 14.45 | 14.45 | -1.03% | 303 |
| Dec 15, 2025 | 14.99 | 14.99 | 14.60 | 14.60 | 14.60 | -1.28% | 2 |
| Dec 12, 2025 | 14.88 | 14.88 | 14.79 | 14.79 | 14.79 | 4.15% | 70 |
| Dec 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 4 |
| Dec 10, 2025 | 14.68 | 14.68 | 14.00 | 14.00 | 14.00 | - | 13 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1 |
| Dec 8, 2025 | 14.43 | 14.43 | 14.00 | 14.00 | 14.00 | 1.74% | 15 |
| Dec 5, 2025 | 14.99 | 14.99 | 13.76 | 13.76 | 13.76 | -4.97% | 2 |
| Dec 4, 2025 | 14.48 | 14.48 | 14.00 | 14.48 | 14.48 | 1.69% | 7 |
| Dec 3, 2025 | 14.31 | 14.31 | 14.24 | 14.24 | 14.24 | -0.97% | 3 |
| Dec 2, 2025 | 13.70 | 14.38 | 13.02 | 14.38 | 14.38 | 4.96% | 308 |
| Dec 1, 2025 | 14.89 | 14.89 | 13.70 | 13.70 | 13.70 | -4.79% | 308 |
| Nov 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | 21 |
| Nov 27, 2025 | 14.43 | 14.43 | 14.39 | 14.39 | 14.39 | -0.35% | 43 |
| Nov 26, 2025 | 13.43 | 14.44 | 13.43 | 14.44 | 14.44 | 2.19% | 288 |
| Nov 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 4.98% | 211 |
| Nov 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.30% | 46 |
| Nov 21, 2025 | 14.16 | 14.16 | 12.83 | 13.50 | 13.50 | - | 76 |
| Nov 20, 2025 | 12.88 | 13.50 | 12.88 | 13.50 | 13.50 | 4.65% | 313 |
| Nov 19, 2025 | 13.46 | 13.46 | 12.90 | 12.90 | 12.90 | -4.59% | 3 |
| Nov 18, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -4.99% | 711 |
| Nov 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.49% | 1 |
| Nov 14, 2025 | 13.40 | 14.59 | 13.40 | 14.30 | 14.30 | 2.14% | 9 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.30 | 14.00 | 14.00 | - | 72 |
| Nov 12, 2025 | 14.00 | 14.00 | 13.30 | 14.00 | 14.00 | - | 1,020 |
| Nov 11, 2025 | 14.19 | 14.19 | 14.00 | 14.00 | 14.00 | 2.94% | 12 |
| Nov 10, 2025 | 15.00 | 15.00 | 13.60 | 13.60 | 13.60 | -4.90% | 2,071 |
| Nov 7, 2025 | 14.69 | 14.69 | 14.30 | 14.30 | 14.30 | -2.65% | 84 |
| Nov 6, 2025 | 14.70 | 14.70 | 14.69 | 14.69 | 14.69 | 4.93% | 38 |
| Nov 4, 2025 | 14.36 | 14.36 | 14.00 | 14.00 | 14.00 | -2.51% | 189 |
| Nov 3, 2025 | 15.10 | 15.10 | 14.36 | 14.36 | 14.36 | -4.90% | 3 |
| Oct 31, 2025 | 15.30 | 15.69 | 14.37 | 15.10 | 15.10 | -0.07% | 527 |
| Oct 30, 2025 | 15.10 | 15.80 | 15.10 | 15.11 | 15.11 | -4.91% | 732 |
| Oct 29, 2025 | 15.57 | 16.30 | 15.57 | 15.89 | 15.89 | 2.06% | 2,717 |
| Oct 28, 2025 | 14.74 | 15.57 | 14.09 | 15.57 | 15.57 | 4.99% | 3,607 |
| Oct 27, 2025 | 14.90 | 14.90 | 14.83 | 14.83 | 14.83 | 4.36% | 19 |
| Oct 24, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% | 4 |
| Oct 23, 2025 | 15.00 | 15.00 | 14.28 | 14.28 | 14.28 | -4.55% | 200 |
| Oct 21, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.47% | 67 |
| Oct 20, 2025 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | 4.96% | 669 |
| Oct 17, 2025 | 14.40 | 15.00 | 14.32 | 14.32 | 14.32 | -4.98% | 637 |
| Oct 16, 2025 | 14.40 | 15.07 | 14.40 | 15.07 | 15.07 | -0.46% | 202 |
| Oct 15, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.07% | 100 |
| Oct 13, 2025 | 14.00 | 15.15 | 14.00 | 15.15 | 15.15 | 4.55% | 540 |
| Oct 10, 2025 | 14.45 | 15.14 | 14.45 | 14.49 | 14.49 | -4.73% | 595 |
| Oct 9, 2025 | 15.20 | 16.24 | 15.20 | 15.21 | 15.21 | -2.37% | 1,287 |
| Oct 8, 2025 | 15.30 | 15.58 | 15.30 | 15.58 | 15.58 | 0.06% | 1,450 |