Incon Engineers Limited (BOM:531594)
India · Delayed Price · Currency is INR 21.01
-1.00 (-4.54%)
At close: Oct 1, 2026
Incon Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 20.91 | 21.05 | 20.91 | 21.01 | 21.01 | -4.54% | 1,063 |
| Sep 30, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -4.97% | 10 |
| Sep 29, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -4.97% | 32 |
| Sep 28, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.52% | 45 |
| Sep 25, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 197 |
| Sep 24, 2026 | 24.00 | 24.24 | 24.00 | 24.00 | 24.00 | - | 61 |
| Sep 23, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | -4.80% | 568 |
| Sep 22, 2026 | 25.72 | 25.72 | 25.21 | 25.21 | 25.21 | -1.52% | 15 |
| Sep 21, 2026 | 25.60 | 25.85 | 25.60 | 25.60 | 25.60 | -0.47% | 14 |
| Sep 18, 2026 | 25.00 | 25.72 | 25.00 | 25.72 | 25.72 | 4.98% | 1,160 |
| Sep 17, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 112 |
| Sep 16, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 290 |
| Sep 15, 2026 | 26.87 | 27.00 | 25.70 | 26.00 | 26.00 | -3.70% | 2,408 |
| Sep 11, 2026 | 28.27 | 28.27 | 27.00 | 27.00 | 27.00 | -4.49% | 845 |
| Sep 10, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | 129 |
| Sep 9, 2026 | 28.13 | 28.27 | 28.13 | 28.27 | 28.27 | 1.47% | 2 |
| Sep 8, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 31 |
| Sep 7, 2026 | 27.18 | 27.86 | 27.18 | 27.86 | 27.86 | 2.01% | 1,065 |
| Sep 4, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | 270 |
| Sep 3, 2026 | 26.02 | 27.31 | 26.02 | 27.31 | 27.31 | 4.96% | 1,650 |
| Sep 2, 2026 | 25.20 | 26.50 | 25.18 | 26.02 | 26.02 | -1.81% | 1,859 |
| Sep 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.19% | 421 |
| Aug 31, 2026 | 26.55 | 26.55 | 25.23 | 26.55 | 26.55 | - | 1,176 |
| Aug 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -4.97% | 19 |
| Aug 27, 2026 | 27.85 | 29.00 | 27.85 | 27.94 | 27.94 | -4.67% | 750 |
| Aug 26, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -4.99% | 10 |
| Aug 25, 2026 | 31.15 | 31.15 | 29.45 | 30.85 | 30.85 | -0.48% | 353 |
| Aug 24, 2026 | 31.00 | 31.70 | 31.00 | 31.00 | 31.00 | 2.01% | 475 |
| Aug 21, 2026 | 33.57 | 33.57 | 30.39 | 30.39 | 30.39 | -4.97% | 2,291 |
| Aug 20, 2026 | 30.46 | 31.98 | 29.69 | 31.98 | 31.98 | 4.99% | 2,826 |
| Aug 19, 2026 | 30.46 | 30.46 | 30.44 | 30.46 | 30.46 | 5.00% | 3,515 |
| Aug 18, 2026 | 27.63 | 29.01 | 27.63 | 29.01 | 29.01 | 4.99% | 1,036 |
| Aug 17, 2026 | 27.63 | 27.63 | 27.62 | 27.63 | 27.63 | 4.98% | 3,398 |
| Aug 14, 2026 | 26.32 | 27.37 | 26.32 | 26.32 | 26.32 | -1.97% | 3,912 |
| Aug 13, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.97% | 4,275 |
| Aug 12, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.97% | 4,187 |
| Aug 11, 2026 | 26.86 | 26.86 | 25.82 | 26.86 | 26.86 | 1.97% | 2,632 |
| Aug 10, 2026 | 26.34 | 26.34 | 26.08 | 26.34 | 26.34 | 1.97% | 1,753 |
| Aug 7, 2026 | 24.83 | 25.83 | 24.83 | 25.83 | 25.83 | 1.97% | 13,869 |
| Aug 6, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.97% | 2,001 |
| Aug 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.97% | 3,101 |
| Aug 4, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -1.97% | 1,014 |
| Aug 3, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.97% | 3,039 |
| Jul 31, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.97% | 102 |
| Jul 30, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.00% | 1 |
| Jul 29, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.99% | 50 |
| Jul 28, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.99% | 4,021 |
| Jul 27, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.98% | 112 |
| Jul 24, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.97% | 3 |
| Jul 23, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -2.00% | 29 |