NSE - Delayed Quote INR

Incredible Industries Limited (INCREDIBLE.NS)

40.10

+0.20

+(0.50%)

At close: 3:28:00 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	39.91	40.50	39.00	40.10	40.10	6,755
May 26, 2025	38.64	40.13	38.64	39.90	39.90	14,468
May 23, 2025	39.42	40.00	38.26	39.45	39.45	16,070
May 22, 2025	38.01	39.44	38.01	39.07	39.07	1,686
May 21, 2025	39.90	39.90	38.13	38.51	38.51	2,923
May 20, 2025	39.41	39.50	38.14	38.86	38.86	2,583
May 19, 2025	39.80	39.84	38.23	38.77	38.77	6,436
May 16, 2025	39.01	39.45	38.20	38.87	38.87	4,704
May 15, 2025	39.45	39.45	38.00	38.55	38.55	2,978
May 14, 2025	37.24	38.73	37.24	38.72	38.72	1,969
May 13, 2025	38.99	38.99	37.20	37.60	37.60	2,696
May 12, 2025	38.56	39.28	36.30	37.99	37.99	6,573
May 9, 2025	35.11	36.98	35.11	35.87	35.87	7,140
May 8, 2025	37.50	40.50	36.50	37.13	37.13	35,632
May 7, 2025	37.75	37.75	35.41	35.71	35.71	3,418
May 6, 2025	37.22	38.89	36.56	36.75	36.75	3,808
May 5, 2025	36.02	37.71	36.02	36.50	36.50	1,433
May 2, 2025	36.96	37.29	36.31	36.78	36.78	624
Apr 30, 2025	38.56	38.56	36.50	36.96	36.96	3,630
Apr 29, 2025	38.29	39.41	37.34	38.66	38.66	6,146
Apr 28, 2025	37.97	38.97	37.34	38.95	38.95	4,159
Apr 25, 2025	39.02	39.99	36.50	37.83	37.83	5,069
Apr 24, 2025	39.60	39.98	38.00	38.66	38.66	1,654
Apr 23, 2025	39.06	41.00	39.06	39.99	39.99	9,717
Apr 22, 2025	40.01	41.50	39.07	39.66	39.66	15,757
Apr 21, 2025	40.46	40.46	38.49	39.47	39.47	5,770
Apr 17, 2025	40.41	40.41	38.10	39.08	39.08	14,326
Apr 16, 2025	37.08	40.76	36.73	39.42	39.42	35,772
Apr 15, 2025	35.46	38.50	35.46	37.73	37.73	9,434
Apr 11, 2025	37.50	37.81	35.06	35.64	35.64	4,301
Apr 9, 2025	34.86	36.79	33.30	36.43	36.43	3,261
Apr 8, 2025	32.95	35.00	32.95	34.84	34.84	6,060
Apr 7, 2025	34.00	35.99	31.70	32.76	32.76	11,195
Apr 4, 2025	37.01	39.10	35.22	36.63	36.63	23,331
Apr 3, 2025	37.94	37.94	36.01	37.10	37.10	3,769
Apr 2, 2025	37.95	37.95	36.20	37.34	37.34	14,400
Apr 1, 2025	34.30	40.74	34.30	37.08	37.08	118,472
Mar 28, 2025	34.22	37.83	33.86	36.23	36.23	10,587
Mar 27, 2025	36.04	37.10	33.86	34.90	34.90	12,193
Mar 26, 2025	34.42	36.62	34.42	35.17	35.17	8,273
Mar 25, 2025	39.64	39.64	35.60	35.93	35.93	8,541
Mar 24, 2025	37.00	39.93	36.99	38.66	38.66	19,262
Mar 21, 2025	38.50	38.50	34.69	36.58	36.58	88,320
Mar 20, 2025	33.94	33.99	33.26	33.69	33.69	4,328
Mar 19, 2025	32.24	33.99	32.23	33.91	33.91	2,023
Mar 18, 2025	32.40	32.40	32.40	32.40	32.40	-
Mar 17, 2025	34.00	35.78	32.05	32.40	32.40	19,294
Mar 13, 2025	33.36	33.53	33.02	33.07	33.07	572
Mar 12, 2025	32.11	33.97	32.11	32.54	32.54	322
Mar 11, 2025	33.80	33.80	32.50	32.57	32.57	4,511
Mar 10, 2025	35.76	35.76	32.55	33.84	33.84	13,892
Mar 7, 2025	34.28	35.00	33.47	34.76	34.76	5,646
Mar 6, 2025	31.80	33.53	31.80	33.28	33.28	8,566
Mar 5, 2025	31.00	32.02	30.97	31.37	31.37	15,070
Mar 4, 2025	29.79	31.75	29.79	30.03	30.03	9,946
Mar 3, 2025	31.11	32.29	28.50	29.85	29.85	8,026
Feb 28, 2025	33.40	33.40	30.10	30.64	30.64	8,168
Feb 27, 2025	33.78	33.78	32.03	32.62	32.62	7,105
Feb 25, 2025	32.27	33.05	31.99	32.84	32.84	5,779
Feb 24, 2025	31.98	32.39	31.50	32.09	32.09	5,266
Feb 21, 2025	32.00	33.79	31.10	32.13	32.13	22,393
Feb 20, 2025	31.94	32.69	31.55	32.00	32.00	2,562
Feb 19, 2025	29.56	31.80	29.56	31.32	31.32	7,353
Feb 18, 2025	31.77	32.44	29.15	29.85	29.85	12,173
Feb 17, 2025	31.34	33.20	30.30	32.58	32.58	15,179
Feb 14, 2025	35.02	35.95	32.00	32.61	32.61	17,254
Feb 13, 2025	35.44	37.58	35.10	35.34	35.34	13,518
Feb 12, 2025	36.31	37.87	34.70	35.18	35.18	18,182
Feb 11, 2025	39.83	40.99	34.20	36.31	36.31	35,489
Feb 10, 2025	41.10	42.00	39.00	39.83	39.83	33,319
Feb 7, 2025	42.10	42.79	41.17	42.06	42.06	8,318
Feb 6, 2025	44.02	44.02	39.40	41.48	41.48	75,641
Feb 5, 2025	44.00	44.99	43.01	43.30	43.30	10,618
Feb 4, 2025	45.92	51.14	43.51	44.52	44.52	611,556
Feb 3, 2025	42.11	44.39	42.11	44.25	44.25	1,449
Feb 1, 2025	44.84	45.59	43.01	43.17	43.17	2,219
Jan 31, 2025	42.37	44.85	42.37	44.01	44.01	4,563
Jan 30, 2025	43.78	44.75	43.21	43.71	43.71	2,313
Jan 29, 2025	42.90	45.27	42.90	43.42	43.42	6,632
Jan 28, 2025	44.46	44.99	42.00	42.89	42.89	8,319
Jan 27, 2025	47.77	48.18	43.25	43.87	43.87	25,061
Jan 24, 2025	48.35	49.80	46.17	47.77	47.77	19,134
Jan 23, 2025	44.20	48.50	44.20	47.62	47.62	4,911
Jan 22, 2025	48.94	48.97	44.67	45.69	45.69	20,701
Jan 21, 2025	50.00	50.00	46.05	46.64	46.64	28,060
Jan 20, 2025	49.28	50.90	48.00	49.26	49.26	31,232
Jan 17, 2025	48.50	50.23	47.05	49.18	49.18	22,272
Jan 16, 2025	45.51	49.41	45.06	48.50	48.50	26,468
Jan 15, 2025	44.79	46.78	44.00	44.45	44.45	3,390
Jan 14, 2025	43.20	45.90	42.60	45.62	45.62	3,515
Jan 13, 2025	45.95	45.95	42.00	42.67	42.67	13,841
Jan 10, 2025	45.71	45.80	43.11	44.48	44.48	13,951
Jan 9, 2025	46.20	46.79	43.63	44.14	44.14	16,575
Jan 8, 2025	46.70	48.01	45.31	46.76	46.76	20,002
Jan 7, 2025	45.85	47.49	45.63	46.09	46.09	16,969
Jan 6, 2025	48.00	49.20	45.30	45.85	45.85	19,371
Jan 3, 2025	47.05	48.00	46.15	46.92	46.92	6,318
Jan 2, 2025	45.64	47.98	45.64	47.03	47.03	5,979
Jan 1, 2025	46.71	48.50	45.97	47.36	47.36	7,416
Dec 31, 2024	46.54	46.99	45.47	46.07	46.07	18,854
Dec 30, 2024	49.12	50.40	44.61	45.98	45.98	101,647
Dec 27, 2024	50.98	50.99	48.11	48.43	48.43	36,600
Dec 26, 2024	48.50	55.15	47.84	50.11	50.11	779,763
Dec 24, 2024	46.79	48.48	45.75	47.82	47.82	12,725
Dec 23, 2024	46.79	48.98	44.78	45.50	45.50	10,079
Dec 20, 2024	48.55	49.72	45.75	46.31	46.31	11,254
Dec 19, 2024	45.73	50.49	45.73	48.55	48.55	52,426
Dec 18, 2024	46.92	48.65	46.20	46.40	46.40	5,587
Dec 17, 2024	50.80	50.80	47.01	47.23	47.23	11,233
Dec 16, 2024	47.93	49.49	45.75	48.96	48.96	9,620
Dec 13, 2024	47.83	48.87	45.54	46.42	46.42	3,284
Dec 12, 2024	48.19	48.90	46.81	47.13	47.13	9,642
Dec 11, 2024	49.28	49.86	47.00	47.62	47.62	23,849
Dec 10, 2024	48.66	49.89	48.12	48.64	48.64	33,455
Dec 9, 2024	48.40	50.19	47.98	48.46	48.46	23,642
Dec 6, 2024	50.00	50.99	48.51	49.07	49.07	27,086
Dec 5, 2024	51.65	52.00	49.20	49.64	49.64	28,732
Dec 4, 2024	52.20	53.11	50.50	51.65	51.65	50,319
Dec 3, 2024	46.23	54.70	46.23	51.09	51.09	216,413
Dec 2, 2024	46.45	48.28	46.01	46.76	46.76	23,763
Nov 29, 2024	47.19	49.00	46.20	46.61	46.61	35,201
Nov 28, 2024	46.35	50.94	45.41	47.22	47.22	109,634
Nov 27, 2024	46.93	47.79	45.31	45.78	45.78	35,909
Nov 26, 2024	48.00	48.44	46.11	47.05	47.05	66,363
Nov 25, 2024	53.00	54.65	48.00	48.87	48.87	330,147
Nov 22, 2024	45.00	52.50	43.21	51.62	51.62	779,979
Nov 21, 2024	43.30	46.48	42.81	43.75	43.75	54,736
Nov 19, 2024	43.43	44.50	43.06	43.91	43.91	12,730
Nov 18, 2024	46.99	46.99	42.00	43.41	43.41	21,710
Nov 14, 2024	42.50	44.10	41.01	43.86	43.86	6,999
Nov 13, 2024	44.85	44.85	41.39	42.00	42.00	4,480
Nov 12, 2024	42.10	44.50	42.05	43.57	43.57	2,319
Nov 11, 2024	43.99	44.50	41.90	44.27	44.27	1,201
Nov 8, 2024	44.65	44.65	42.60	43.99	43.99	12,666
Nov 7, 2024	43.50	44.11	42.00	43.88	43.88	10,475
Nov 6, 2024	41.35	42.77	41.35	42.73	42.73	30,779
Nov 5, 2024	41.35	41.60	40.00	41.35	41.35	3,567
Nov 4, 2024	40.00	40.60	39.75	40.59	40.59	4,968
Nov 1, 2024	39.01	41.86	39.01	40.51	40.51	604
Oct 31, 2024	40.89	40.89	39.05	40.02	40.02	4,695
Oct 30, 2024	38.00	39.90	37.00	39.85	39.85	7,159
Oct 29, 2024	36.70	38.10	35.90	38.00	38.00	1,501
Oct 28, 2024	36.20	37.20	35.14	36.70	36.70	5,605
Oct 25, 2024	38.10	38.10	36.19	36.99	36.99	6,147
Oct 24, 2024	38.72	39.59	37.01	38.10	38.10	3,093
Oct 23, 2024	41.81	41.81	38.36	38.70	38.70	3,007
Oct 22, 2024	42.00	42.00	39.90	40.01	40.01	4,961
Oct 21, 2024	41.56	42.94	41.05	42.01	42.01	5,273
Oct 18, 2024	43.50	43.50	41.38	43.16	43.16	19,965
Oct 17, 2024	42.70	44.00	42.65	43.56	43.56	3,100
Oct 16, 2024	43.50	44.24	42.60	42.65	42.65	871
Oct 15, 2024	42.62	45.19	42.60	42.87	42.87	5,932
Oct 14, 2024	44.16	44.16	42.60	44.00	44.00	3,155
Oct 11, 2024	42.12	44.44	42.12	44.16	44.16	2,567
Oct 10, 2024	44.98	44.98	42.61	44.21	44.21	1,906
Oct 9, 2024	46.20	46.20	42.60	42.94	42.94	6,730
Oct 8, 2024	43.00	45.09	42.01	44.81	44.81	5,369
Oct 7, 2024	43.35	45.24	42.62	43.04	43.04	5,970
Oct 4, 2024	44.51	45.97	43.00	44.86	44.86	8,589
Oct 3, 2024	45.00	45.99	44.42	44.93	44.93	2,394
Oct 1, 2024	44.42	46.20	44.40	44.52	44.52	7,698
Sep 30, 2024	43.50	46.45	43.50	44.41	44.41	4,817
Sep 27, 2024	46.20	46.20	44.30	45.27	45.27	4,300
Sep 26, 2024	44.01	46.00	44.01	44.85	44.85	5,968
Sep 25, 2024	46.24	46.24	44.65	45.98	45.98	5,944
Sep 24, 2024	47.49	47.49	45.00	46.24	46.24	14,733
Sep 23, 2024	48.69	48.69	45.60	46.21	46.21	9,206
Sep 20, 2024	47.93	47.95	46.40	46.43	46.43	6,050
Sep 19, 2024	48.99	48.99	46.72	47.02	47.02	8,020
Sep 18, 2024	44.86	48.30	44.86	47.74	47.74	20,594
Sep 17, 2024	47.20	47.20	45.00	46.01	46.01	10,432
Sep 16, 2024	49.00	49.00	46.50	46.75	46.75	13,600
Sep 13, 2024	46.20	49.87	45.50	48.57	48.57	14,514
Sep 12, 2024	48.00	48.00	46.65	47.50	47.50	7,040
Sep 11, 2024	44.10	48.00	44.10	47.84	47.84	12,942
Sep 10, 2024	46.98	47.47	45.85	46.03	46.03	3,220
Sep 9, 2024	48.68	48.68	45.57	45.83	45.83	15,555
Sep 6, 2024	48.00	48.68	46.55	47.97	47.97	3,996
Sep 5, 2024	48.00	48.65	46.51	48.41	48.41	4,442
Sep 4, 2024	47.62	48.49	45.50	47.59	47.59	3,170
Sep 3, 2024	48.02	49.48	47.55	47.62	47.62	5,270
Sep 2, 2024	47.90	49.70	47.50	48.02	48.02	4,966
Aug 30, 2024	48.01	48.98	47.95	48.53	48.53	10,476
Aug 29, 2024	48.85	49.94	48.00	48.98	48.98	28,507
Aug 28, 2024	49.80	49.80	48.15	48.85	48.85	15,233
Aug 27, 2024	46.80	49.66	46.80	48.71	48.71	7,896
Aug 26, 2024	52.49	52.49	47.60	48.72	48.72	16,533
Aug 23, 2024	47.10	50.49	47.10	50.11	50.11	8,740
Aug 22, 2024	48.11	52.05	48.11	49.30	49.30	6,704
Aug 21, 2024	52.00	52.00	49.18	50.18	50.18	10,044
Aug 20, 2024	50.75	50.75	47.85	50.40	50.40	11,932
Aug 19, 2024	46.00	49.00	46.00	48.70	48.70	9,947
Aug 16, 2024	49.80	49.80	46.51	47.50	47.50	16,975
Aug 14, 2024	49.00	49.00	46.74	48.26	48.26	27,277
Aug 13, 2024	51.70	51.70	49.20	49.20	49.20	30,987
Aug 12, 2024	54.60	54.60	51.00	51.79	51.79	97,794
Aug 9, 2024	62.00	62.50	54.20	55.44	55.44	470,533
Aug 8, 2024	60.99	63.62	56.30	63.62	63.62	1,304,251
Aug 7, 2024	47.89	54.99	45.60	53.02	53.02	216,159
Aug 6, 2024	44.95	47.99	43.39	46.10	46.10	41,323
Aug 5, 2024	46.01	48.00	43.06	44.10	44.10	45,458
Aug 2, 2024	45.32	47.99	45.32	47.79	47.79	29,663
Aug 1, 2024	49.35	49.35	46.00	46.72	46.72	26,298
Jul 31, 2024	49.50	49.50	46.01	46.93	46.93	37,278
Jul 30, 2024	48.90	50.45	47.00	47.27	47.27	81,280
Jul 29, 2024	46.83	48.70	46.23	48.16	48.16	76,806
Jul 26, 2024	46.91	48.40	46.01	46.83	46.83	80,594
Jul 25, 2024	43.35	47.35	43.35	46.91	46.91	86,046
Jul 24, 2024	44.65	47.55	44.11	44.76	44.76	99,505
Jul 23, 2024	47.48	47.48	42.61	43.23	43.23	59,147
Jul 22, 2024	39.30	45.17	39.25	45.17	45.17	33,936
Jul 19, 2024	42.65	44.12	40.00	41.07	41.07	11,636
Jul 18, 2024	42.71	42.89	41.70	42.65	42.65	2,927
Jul 16, 2024	43.67	44.59	42.05	42.41	42.41	6,335
Jul 15, 2024	42.20	43.89	41.99	42.82	42.82	12,198
Jul 12, 2024	42.60	42.95	42.00	42.15	42.15	8,415
Jul 11, 2024	42.90	43.95	41.53	42.07	42.07	24,468
Jul 10, 2024	44.00	44.00	41.51	42.03	42.03	22,929
Jul 9, 2024	44.40	44.49	43.30	44.10	44.10	5,992
Jul 8, 2024	45.64	45.64	42.65	43.28	43.28	22,467
Jul 5, 2024	44.58	45.45	43.90	44.96	44.96	19,312
Jul 4, 2024	43.40	44.84	43.36	43.90	43.90	18,835
Jul 3, 2024	45.22	45.53	42.66	44.79	44.79	23,855
Jul 2, 2024	45.00	46.64	43.21	44.71	44.71	32,689
Jul 1, 2024	44.45	44.75	42.62	44.12	44.12	37,301
Jun 28, 2024	43.35	47.57	43.35	43.69	43.69	21,260
Jun 27, 2024	45.70	46.99	43.80	44.58	44.58	19,695
Jun 26, 2024	44.50	48.42	42.82	46.80	46.80	78,166
Jun 25, 2024	47.00	47.39	42.61	44.02	44.02	32,150
Jun 24, 2024	46.00	47.20	45.22	46.38	46.38	11,783
Jun 21, 2024	47.17	47.17	43.35	45.27	45.27	16,940
Jun 20, 2024	46.59	47.99	44.82	45.14	45.14	7,268
Jun 19, 2024	47.50	47.50	44.31	46.20	46.20	22,405
Jun 18, 2024	47.75	47.75	43.50	45.29	45.29	19,817
Jun 14, 2024	45.03	45.03	41.98	44.12	44.12	27,713
Jun 13, 2024	47.35	48.70	45.00	45.18	45.18	54,685
Jun 12, 2024	41.60	44.71	40.02	44.71	44.71	33,303
Jun 11, 2024	42.43	42.43	39.60	40.65	40.65	10,129
Jun 10, 2024	41.15	43.04	40.01	40.95	40.95	18,058
Jun 7, 2024	40.60	43.90	40.60	42.00	42.00	12,018
Jun 6, 2024	42.50	42.70	41.00	42.00	42.00	9,538
Jun 5, 2024	44.55	44.55	40.80	41.60	41.60	7,202
Jun 4, 2024	44.40	45.35	42.20	42.65	42.65	22,191
Jun 3, 2024	46.00	46.00	44.05	44.40	44.40	8,412
May 31, 2024	43.55	44.40	41.50	44.05	44.05	29,074
May 30, 2024	42.35	42.60	40.55	42.45	42.45	14,278
May 29, 2024	39.45	40.60	38.15	40.60	40.60	22,603
May 28, 2024	40.00	40.00	37.55	38.70	38.70	8,332
May 27, 2024	38.80	39.55	37.70	38.85	38.85	4,948

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Incredible Industries Limited (INCREDIBLE.NS)