Incon Engineers Limited (BOM:531594)
India · Delayed Price · Currency is INR 13.54
-0.71 (-4.98%)
At close: Jan 22, 2026
Incon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.21 | 14.21 | 12.87 | 12.87 | 12.87 | -4.95% | 232 |
| Jan 22, 2026 | 14.21 | 14.21 | 13.54 | 13.54 | 13.54 | -4.98% | 16 |
| Jan 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 31 |
| Jan 20, 2026 | 15.07 | 15.07 | 14.32 | 15.00 | 15.00 | -0.46% | 37 |
| Jan 14, 2026 | 15.00 | 15.07 | 15.00 | 15.07 | 15.07 | -2.40% | 31 |
| Jan 13, 2026 | 15.44 | 15.44 | 14.71 | 15.44 | 15.44 | 4.96% | 154 |
| Jan 9, 2026 | 15.48 | 15.48 | 14.71 | 14.71 | 14.71 | -4.97% | 175 |
| Jan 7, 2026 | 14.75 | 15.48 | 14.75 | 15.48 | 15.48 | 4.95% | 15 |
| Jan 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 23 |
| Jan 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | 7 |
| Jan 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 35 |
| Jan 1, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 4.59% | 403 |
| Dec 31, 2025 | 15.00 | 15.00 | 14.15 | 14.15 | 14.15 | -4.97% | 6,613 |
| Dec 29, 2025 | 13.60 | 14.95 | 13.60 | 14.89 | 14.89 | 4.42% | 31 |
| Dec 26, 2025 | 13.59 | 14.26 | 13.12 | 14.26 | 14.26 | 4.93% | 1,380 |
| Dec 24, 2025 | 13.64 | 13.65 | 13.59 | 13.59 | 13.59 | -0.80% | 336 |
| Dec 23, 2025 | 14.28 | 14.28 | 13.70 | 13.70 | 13.70 | -4.53% | 623 |
| 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 |