Incon Engineers Limited (BOM:531594)
India · Delayed Price · Currency is INR 11.94
-0.62 (-4.94%)
At close: May 12, 2026
Incon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.48% | 4 |
| May 8, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 4.99% | 26 |
| May 7, 2026 | 12.62 | 12.62 | 12.02 | 12.02 | 12.02 | - | 36 |
| May 6, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% | 10 |
| May 4, 2026 | 12.62 | 12.62 | 11.99 | 11.99 | 11.99 | -4.99% | 293 |
| Apr 30, 2026 | 13.90 | 13.90 | 12.62 | 12.62 | 12.62 | -4.90% | 40 |
| Apr 27, 2026 | 13.26 | 13.27 | 13.26 | 13.27 | 13.27 | -4.87% | 65 |
| Apr 24, 2026 | 14.25 | 14.30 | 13.95 | 13.95 | 13.95 | -4.97% | 68 |
| Apr 23, 2026 | 15.38 | 15.38 | 14.68 | 14.68 | 14.68 | -4.98% | 204 |
| Apr 22, 2026 | 16.17 | 16.17 | 15.45 | 15.45 | 15.45 | -4.92% | 35 |
| Apr 21, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 157 |
| Apr 20, 2026 | 17.10 | 17.10 | 16.25 | 16.25 | 16.25 | -4.97% | 547 |
| Apr 17, 2026 | 17.10 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 398 |
| Apr 16, 2026 | 18.29 | 18.29 | 18.00 | 18.00 | 18.00 | -2.07% | 57 |
| Apr 15, 2026 | 18.41 | 18.41 | 18.38 | 18.38 | 18.38 | 4.37% | 201 |
| Apr 13, 2026 | 17.69 | 17.69 | 17.61 | 17.61 | 17.61 | 4.08% | 4 |
| Apr 10, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% | 7 |
| Apr 9, 2026 | 17.81 | 17.81 | 17.00 | 17.00 | 17.00 | 0.06% | 572 |
| Apr 8, 2026 | 16.18 | 16.99 | 16.18 | 16.99 | 16.99 | 4.49% | 7,064 |
| Apr 7, 2026 | 16.25 | 16.26 | 16.25 | 16.26 | 16.26 | 4.97% | 4,944 |
| Apr 6, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 3.20% | 2,038 |
| Apr 2, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 4.97% | 104 |
| Apr 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.99% | 1 |
| Mar 30, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -4.82% | 4,022 |
| Mar 27, 2026 | 13.63 | 14.31 | 13.63 | 14.31 | 14.31 | 4.99% | 8,175 |
| Mar 25, 2026 | 12.35 | 13.63 | 12.35 | 13.63 | 13.63 | 4.93% | 3,308 |
| Mar 24, 2026 | 12.44 | 12.99 | 12.44 | 12.99 | 12.99 | 4.42% | 69 |
| Mar 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% | 3 |
| Mar 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 160 |
| Mar 19, 2026 | 13.02 | 13.02 | 12.45 | 12.45 | 12.45 | -4.96% | 8 |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.75% | 388 |
| Mar 17, 2026 | 14.06 | 14.06 | 12.75 | 12.75 | 12.75 | -4.85% | 101 |
| Mar 16, 2026 | 12.14 | 13.40 | 12.14 | 13.40 | 13.40 | 4.93% | 522 |
| Mar 13, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -4.99% | 4 |
| Mar 12, 2026 | 12.80 | 13.44 | 12.16 | 13.44 | 13.44 | 5.00% | 225 |
| Mar 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 1 |
| Mar 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 6 |
| Mar 6, 2026 | 11.77 | 12.90 | 11.77 | 12.90 | 12.90 | 4.20% | 732 |
| Mar 5, 2026 | 12.37 | 13.47 | 12.37 | 12.38 | 12.38 | -4.77% | 102 |
| Mar 4, 2026 | 11.78 | 13.00 | 11.78 | 13.00 | 13.00 | 4.92% | 51 |
| Mar 2, 2026 | 13.69 | 13.69 | 12.39 | 12.39 | 12.39 | -4.98% | 2 |
| Feb 27, 2026 | 13.16 | 13.16 | 13.04 | 13.04 | 13.04 | 3.99% | 138 |
| Feb 26, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -5.00% | 1 |
| Feb 25, 2026 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | 4.68% | 108 |
| Feb 24, 2026 | 11.95 | 12.61 | 11.77 | 12.61 | 12.61 | 5.00% | 109 |
| Feb 23, 2026 | 11.88 | 12.99 | 11.88 | 12.01 | 12.01 | -3.84% | 51 |
| Feb 20, 2026 | 11.87 | 12.49 | 11.87 | 12.49 | 12.49 | - | 202 |
| Feb 19, 2026 | 11.97 | 12.56 | 11.40 | 12.49 | 12.49 | 4.34% | 611 |
| Feb 18, 2026 | 12.59 | 12.59 | 11.97 | 11.97 | 11.97 | -4.92% | 50 |
| Feb 17, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.98% | 1 |