Incon Engineers Limited (BOM:531594)
India · Delayed Price · Currency is INR 14.28
-0.68 (-4.55%)
At close: Oct 23, 2025
Incon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 15.58 | 15.58 | 15.50 | 15.57 | 15.57 | 4.92% | 263 |
| Oct 6, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 4.95% | 764 |
| Oct 3, 2025 | 13.15 | 14.14 | 13.15 | 14.14 | 14.14 | 4.97% | 217 |
| Oct 1, 2025 | 14.84 | 14.84 | 13.47 | 13.47 | 13.47 | -4.94% | 884 |
| Sep 30, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4.96% | 39 |
| Sep 29, 2025 | 13.16 | 13.50 | 13.16 | 13.50 | 13.50 | 3.45% | 1,012 |
| Sep 26, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 4.99% | 962 |
| Sep 25, 2025 | 12.41 | 12.43 | 12.41 | 12.43 | 12.43 | -4.46% | 92 |
| Sep 24, 2025 | 13.65 | 13.65 | 13.01 | 13.01 | 13.01 | -4.69% | 524 |
| Sep 23, 2025 | 13.02 | 13.65 | 13.02 | 13.65 | 13.65 | 5.00% | 4,262 |
| Sep 22, 2025 | 12.86 | 13.19 | 12.86 | 13.00 | 13.00 | 3.42% | 3,022 |
| Sep 19, 2025 | 12.55 | 12.57 | 12.55 | 12.57 | 12.57 | 4.92% | 1,089 |
| Sep 18, 2025 | 10.85 | 11.98 | 10.85 | 11.98 | 11.98 | 4.90% | 156 |
| Sep 17, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 4.96% | 669 |
| Sep 16, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.46% | 711 |
| Sep 11, 2025 | 10.83 | 11.04 | 10.83 | 10.83 | 10.83 | -5.00% | 4,469 |
| Sep 10, 2025 | 11.95 | 12.50 | 11.40 | 11.40 | 11.40 | -4.60% | 102 |
| Sep 9, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 952 |
| Sep 8, 2025 | 11.40 | 11.95 | 11.40 | 11.95 | 11.95 | 4.82% | 118 |
| Sep 4, 2025 | 11.99 | 11.99 | 11.40 | 11.40 | 11.40 | -4.92% | 2 |
| Sep 3, 2025 | 11.50 | 11.99 | 11.50 | 11.99 | 11.99 | 4.26% | 165 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | 1 |
| Sep 1, 2025 | 11.45 | 11.45 | 10.93 | 11.45 | 11.45 | -0.43% | 2,103 |
| Aug 28, 2025 | 11.50 | 11.98 | 11.50 | 11.50 | 11.50 | - | 492 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 63 |
| Aug 25, 2025 | 12.05 | 12.05 | 11.50 | 11.50 | 11.50 | -4.56% | 110 |
| Aug 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 1 |
| Aug 20, 2025 | 11.99 | 12.05 | 11.45 | 12.05 | 12.05 | - | 2,303 |
| Aug 19, 2025 | 12.68 | 12.68 | 12.05 | 12.05 | 12.05 | -4.97% | 11 |
| Aug 18, 2025 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | -0.55% | 122 |
| Aug 14, 2025 | 13.28 | 13.28 | 12.75 | 12.75 | 12.75 | -4.42% | 2,458 |
| Aug 13, 2025 | 13.76 | 13.76 | 13.34 | 13.34 | 13.34 | -3.05% | 2,711 |
| Aug 12, 2025 | 13.95 | 13.95 | 13.76 | 13.76 | 13.76 | -1.36% | 90 |
| Aug 11, 2025 | 14.33 | 14.33 | 13.95 | 13.95 | 13.95 | 2.20% | 885 |
| Aug 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00% | 3,588 |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.92% | 734 |
| Aug 6, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00% | 5,247 |
| Aug 5, 2025 | 11.25 | 11.80 | 11.25 | 11.80 | 11.80 | 4.89% | 364 |
| Aug 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.75% | 12 |
| Aug 1, 2025 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | 4.47% | 110 |