Inditrade Capital Limited (BOM:532745)
India · Delayed Price · Currency is INR 4.200
-0.020 (-0.47%)
At close: Feb 12, 2026
Inditrade Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | 0.24% | 21,283 |
| Feb 12, 2026 | 4.30 | 4.40 | 4.04 | 4.20 | 4.20 | -0.47% | 29,723 |
| Feb 11, 2026 | 4.25 | 4.39 | 4.17 | 4.22 | 4.22 | 0.48% | 4,370 |
| Feb 10, 2026 | 4.39 | 4.39 | 4.16 | 4.20 | 4.20 | -0.94% | 13,487 |
| Feb 9, 2026 | 4.35 | 4.54 | 4.14 | 4.24 | 4.24 | -2.53% | 19,209 |
| Feb 6, 2026 | 4.54 | 4.54 | 4.18 | 4.35 | 4.35 | -1.14% | 18,022 |
| Feb 5, 2026 | 4.40 | 4.59 | 4.25 | 4.40 | 4.40 | - | 1,352 |
| Feb 4, 2026 | 4.49 | 4.49 | 4.27 | 4.40 | 4.40 | -2.00% | 11,169 |
| Feb 3, 2026 | 4.45 | 4.55 | 4.29 | 4.49 | 4.49 | 1.58% | 2,542 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.16 | 4.42 | 4.42 | 2.08% | 2,014 |
| Feb 1, 2026 | 4.25 | 4.54 | 4.23 | 4.33 | 4.33 | -2.48% | 8,095 |
| Jan 30, 2026 | 4.19 | 4.63 | 4.19 | 4.44 | 4.44 | 0.68% | 8,191 |
| Jan 29, 2026 | 4.69 | 4.69 | 4.32 | 4.41 | 4.41 | -2.86% | 40,663 |
| Jan 28, 2026 | 4.24 | 4.54 | 4.24 | 4.54 | 4.54 | 4.85% | 16,510 |
| Jan 27, 2026 | 4.65 | 4.65 | 4.27 | 4.33 | 4.33 | -2.91% | 3,420 |
| Jan 23, 2026 | 4.49 | 4.60 | 4.46 | 4.46 | 4.46 | -4.90% | 5,349 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.46 | 4.69 | 4.69 | - | 12,147 |
| Jan 21, 2026 | 4.38 | 4.80 | 4.38 | 4.69 | 4.69 | 1.74% | 23,618 |
| Jan 20, 2026 | 5.00 | 5.00 | 4.55 | 4.61 | 4.61 | -3.56% | 3,923 |
| Jan 19, 2026 | 4.59 | 4.78 | 4.55 | 4.78 | 4.78 | - | 6,097 |
| Jan 16, 2026 | 4.55 | 4.78 | 4.55 | 4.78 | 4.78 | - | 5,886 |
| Jan 14, 2026 | 4.94 | 4.94 | 4.76 | 4.78 | 4.78 | 0.21% | 1,899 |
| Jan 13, 2026 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | 0.21% | 2,093 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.65 | 4.76 | 4.76 | - | 2,905 |
| Jan 9, 2026 | 4.99 | 4.99 | 4.75 | 4.76 | 4.76 | -4.80% | 7,514 |
| Jan 8, 2026 | 4.99 | 5.00 | 4.75 | 5.00 | 5.00 | 2.46% | 9,277 |
| Jan 7, 2026 | 4.99 | 4.99 | 4.82 | 4.88 | 4.88 | -2.01% | 3,469 |
| Jan 6, 2026 | 5.03 | 5.03 | 4.79 | 4.98 | 4.98 | -0.20% | 10,304 |
| Jan 5, 2026 | 4.98 | 5.20 | 4.75 | 4.99 | 4.99 | 0.20% | 13,134 |
| Jan 2, 2026 | 4.99 | 5.00 | 4.76 | 4.98 | 4.98 | -0.60% | 3,902 |
| Jan 1, 2026 | 5.01 | 5.01 | 4.85 | 5.01 | 5.01 | - | 2,827 |
| Dec 31, 2025 | 5.13 | 5.13 | 4.91 | 5.01 | 5.01 | 2.24% | 7,513 |
| Dec 30, 2025 | 5.20 | 5.20 | 4.88 | 4.90 | 4.90 | -3.35% | 6,451 |
| Dec 29, 2025 | 5.08 | 5.08 | 4.87 | 5.07 | 5.07 | -0.39% | 1,888 |
| Dec 26, 2025 | 5.00 | 5.09 | 4.85 | 5.09 | 5.09 | 4.95% | 1,605 |
| Dec 24, 2025 | 5.25 | 5.25 | 4.80 | 4.85 | 4.85 | -3.00% | 1,989 |
| Dec 23, 2025 | 5.15 | 5.15 | 4.76 | 5.00 | 5.00 | -0.20% | 8,920 |
| Dec 22, 2025 | 5.00 | 5.01 | 4.81 | 5.01 | 5.01 | 4.81% | 784 |
| Dec 19, 2025 | 5.19 | 5.19 | 4.75 | 4.78 | 4.78 | -3.43% | 3,405 |
| Dec 18, 2025 | 5.10 | 5.10 | 4.87 | 4.95 | 4.95 | 1.02% | 24,910 |
| Dec 17, 2025 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | - | 997 |
| Dec 16, 2025 | 4.87 | 5.15 | 4.87 | 4.90 | 4.90 | -0.41% | 6,946 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.92 | 4.92 | 4.92 | -4.84% | 16,628 |
| Dec 12, 2025 | 5.17 | 5.30 | 5.00 | 5.17 | 5.17 | - | 4,436 |
| Dec 11, 2025 | 5.00 | 5.21 | 4.83 | 5.17 | 5.17 | 4.02% | 1,649 |
| Dec 10, 2025 | 4.80 | 5.08 | 4.80 | 4.97 | 4.97 | 2.47% | 2,320 |
| Dec 9, 2025 | 4.80 | 5.04 | 4.80 | 4.85 | 4.85 | 1.04% | 1,672 |
| Dec 8, 2025 | 5.10 | 5.11 | 4.80 | 4.80 | 4.80 | -1.44% | 7,769 |
| Dec 5, 2025 | 5.05 | 5.09 | 4.87 | 4.87 | 4.87 | - | 1,710 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.85 | 4.87 | 4.87 | -3.75% | 3,606 |