BSE - Free Realtime Quote INR
Incap Limited (INCAP.BO)
94.06
0.00
(0.00%)
As of April 24 at 3:41:11 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 94.00 | 96.97 | 94.00 | 94.06 | 94.06 | 890 |
| Apr 23, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 2 |
| Apr 22, 2025 | 92.61 | 102.50 | 92.61 | 97.39 | 97.39 | 2,190 |
| Apr 21, 2025 | 84.05 | 99.95 | 84.05 | 94.50 | 94.50 | 796 |
| Apr 17, 2025 | 92.45 | 97.78 | 91.00 | 92.25 | 92.25 | 517 |
| Apr 16, 2025 | 95.00 | 97.50 | 90.85 | 92.45 | 92.45 | 808 |
| Apr 15, 2025 | 83.73 | 100.70 | 83.73 | 96.49 | 96.49 | 211 |
| Apr 11, 2025 | 93.99 | 93.99 | 91.90 | 91.90 | 91.90 | 382 |
| Apr 9, 2025 | 90.00 | 92.00 | 83.33 | 86.03 | 86.03 | 496 |
| Apr 8, 2025 | 92.11 | 92.11 | 87.49 | 91.73 | 91.73 | 1,656 |
| Apr 7, 2025 | 86.55 | 86.55 | 81.10 | 83.75 | 83.75 | 1,041 |
| Apr 4, 2025 | 93.97 | 93.97 | 87.15 | 90.00 | 90.00 | 389 |
| Apr 3, 2025 | 90.78 | 93.98 | 89.80 | 89.95 | 89.95 | 965 |
| Apr 2, 2025 | 97.78 | 97.78 | 89.00 | 89.80 | 89.80 | 774 |
| Apr 1, 2025 | 96.00 | 96.00 | 92.49 | 93.15 | 93.15 | 639 |
| Mar 28, 2025 | 98.40 | 98.40 | 91.05 | 97.35 | 97.35 | 292 |
| Mar 27, 2025 | 101.80 | 101.80 | 93.80 | 93.80 | 93.80 | 656 |
| Mar 26, 2025 | 99.00 | 99.00 | 92.00 | 98.70 | 98.70 | 59 |
| Mar 25, 2025 | 100.35 | 100.35 | 95.35 | 95.35 | 95.35 | 1,106 |
| Mar 24, 2025 | 105.00 | 105.00 | 95.50 | 100.35 | 100.35 | 1,004 |
| Mar 21, 2025 | 100.85 | 100.85 | 95.20 | 100.50 | 100.50 | 464 |
| Mar 20, 2025 | 104.95 | 104.95 | 95.10 | 96.10 | 96.10 | 3,965 |
| Mar 19, 2025 | 93.70 | 103.45 | 93.65 | 100.10 | 100.10 | 3,012 |
| Mar 18, 2025 | 97.30 | 107.45 | 97.25 | 98.55 | 98.55 | 2,502 |
| Mar 17, 2025 | 105.00 | 105.00 | 96.00 | 102.35 | 102.35 | 741 |
| Mar 13, 2025 | 102.00 | 105.00 | 100.00 | 100.00 | 100.00 | 382 |
| Mar 12, 2025 | 97.00 | 103.80 | 95.00 | 100.00 | 100.00 | 567 |
| Mar 11, 2025 | 98.80 | 103.95 | 98.80 | 98.90 | 98.90 | 492 |
| Mar 10, 2025 | 100.60 | 105.60 | 95.65 | 104.00 | 104.00 | 456 |
| Mar 7, 2025 | 105.00 | 105.00 | 100.00 | 100.60 | 100.60 | 60 |
| Mar 6, 2025 | 109.85 | 109.85 | 104.50 | 105.00 | 105.00 | 199 |
| Mar 5, 2025 | 99.00 | 104.75 | 99.00 | 104.70 | 104.70 | 1,245 |
| Mar 4, 2025 | 104.00 | 104.00 | 99.75 | 99.80 | 99.80 | 1,504 |
| Mar 3, 2025 | 106.95 | 106.95 | 100.25 | 105.00 | 105.00 | 688 |
| Feb 28, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 385 |
| Feb 27, 2025 | 103.50 | 111.40 | 103.50 | 111.00 | 111.00 | 537 |
| Feb 25, 2025 | 114.80 | 114.80 | 106.10 | 106.15 | 106.15 | 1,230 |
| Feb 24, 2025 | 112.00 | 112.12 | 110.00 | 111.56 | 111.56 | 264 |
| Feb 21, 2025 | 113.00 | 115.80 | 106.00 | 106.79 | 106.79 | 1,744 |
| Feb 20, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 395 |
| Feb 19, 2025 | 107.99 | 107.99 | 98.00 | 107.93 | 107.93 | 1,415 |
| Feb 18, 2025 | 105.00 | 105.00 | 95.00 | 102.01 | 102.01 | 3,700 |
| Feb 17, 2025 | 114.40 | 114.40 | 102.00 | 102.94 | 102.94 | 1,528 |
| Feb 14, 2025 | 102.00 | 112.30 | 96.01 | 106.10 | 106.10 | 7,111 |
| Feb 13, 2025 | 112.30 | 112.30 | 102.15 | 104.90 | 104.90 | 1,911 |
| Feb 12, 2025 | 118.20 | 123.00 | 108.60 | 112.49 | 112.49 | 6,705 |
| Feb 11, 2025 | 119.80 | 119.80 | 106.45 | 117.86 | 117.86 | 7,822 |
| Feb 10, 2025 | 115.50 | 123.90 | 105.61 | 109.62 | 109.62 | 6,239 |
| Feb 7, 2025 | 119.50 | 123.71 | 115.00 | 117.34 | 117.34 | 9,203 |
| Feb 6, 2025 | 112.38 | 112.47 | 105.00 | 112.47 | 112.47 | 4,031 |
| Feb 5, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 2,060 |
| Feb 4, 2025 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | 398 |
| Feb 3, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 1,372 |
| Feb 1, 2025 | 88.30 | 88.35 | 85.00 | 88.35 | 88.35 | 4,729 |
| Jan 31, 2025 | 88.35 | 90.20 | 84.00 | 84.15 | 84.15 | 4,109 |
| Jan 30, 2025 | 86.00 | 86.00 | 82.80 | 85.95 | 85.95 | 172 |
| Jan 29, 2025 | 87.00 | 87.00 | 82.65 | 84.15 | 84.15 | 1,537 |
| Jan 28, 2025 | 90.95 | 90.95 | 82.40 | 87.00 | 87.00 | 2,420 |
| Jan 27, 2025 | 89.45 | 95.00 | 86.70 | 86.70 | 86.70 | 1,423 |
| Jan 24, 2025 | 90.55 | 99.40 | 90.05 | 91.25 | 91.25 | 1,834 |
| Jan 23, 2025 | 103.30 | 103.30 | 93.60 | 94.75 | 94.75 | 103 |
| Jan 21, 2025 | 90.25 | 99.70 | 90.25 | 98.50 | 98.50 | 1,139 |
| Jan 20, 2025 | 99.95 | 99.95 | 95.00 | 95.00 | 95.00 | 1,738 |
| Jan 17, 2025 | 97.25 | 100.00 | 91.50 | 99.95 | 99.95 | 553 |
| Jan 16, 2025 | 95.30 | 99.00 | 95.30 | 95.30 | 95.30 | 572 |
| Jan 15, 2025 | 93.00 | 95.90 | 93.00 | 95.20 | 95.20 | 509 |
| Jan 14, 2025 | 93.55 | 93.55 | 88.95 | 91.80 | 91.80 | 682 |
| Jan 13, 2025 | 97.40 | 102.25 | 92.55 | 93.55 | 93.55 | 2,539 |
| Jan 10, 2025 | 102.00 | 102.00 | 97.40 | 97.40 | 97.40 | 1,500 |
| Jan 9, 2025 | 105.00 | 105.00 | 97.55 | 102.50 | 102.50 | 612 |
| Jan 8, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 230 |
| Jan 7, 2025 | 99.00 | 102.00 | 98.10 | 101.95 | 101.95 | 262 |
| Jan 6, 2025 | 101.00 | 108.30 | 98.75 | 98.90 | 98.90 | 1,237 |
| Jan 3, 2025 | 106.00 | 106.00 | 103.60 | 103.90 | 103.90 | 210 |
| Jan 2, 2025 | 104.05 | 109.00 | 103.60 | 109.00 | 109.00 | 2,473 |
| Jan 1, 2025 | 113.40 | 113.40 | 104.50 | 109.00 | 109.00 | 163 |
| Dec 31, 2024 | 101.66 | 110.98 | 101.65 | 108.91 | 108.91 | 1,847 |
| Dec 30, 2024 | 109.99 | 109.99 | 100.50 | 106.99 | 106.99 | 352 |