NSE - Delayed Quote INR

Incredible Industries Limited (INCREDIBLE.NS)

Compare
42.67
-1.81
(-4.07%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 45.95 45.95 42.00 42.67 42.67 13,833
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
May 24, 2024 38.70 38.70 37.60 37.70 37.70 3,061
May 23, 2024 38.70 38.70 37.80 37.80 37.80 2,511
May 22, 2024 39.30 39.30 37.50 38.00 38.00 8,859
May 21, 2024 38.30 40.00 38.00 38.60 38.60 31,919
May 17, 2024 38.60 40.75 38.45 38.80 38.80 11,009
May 16, 2024 40.80 41.45 40.00 40.45 40.45 3,968
May 15, 2024 36.55 40.15 36.55 39.95 39.95 13,733
May 14, 2024 37.85 38.40 37.65 38.25 38.25 1,299
May 13, 2024 40.50 40.50 37.15 38.15 38.15 7,290
May 10, 2024 38.65 39.90 38.30 39.10 39.10 2,278
May 9, 2024 40.65 40.65 38.30 38.65 38.65 7,507
May 8, 2024 35.50 38.90 35.50 38.90 38.90 7,456
May 7, 2024 40.90 40.90 37.05 37.05 37.05 8,769
May 6, 2024 39.80 41.20 38.00 39.00 39.00 7,503
May 3, 2024 41.35 42.40 39.80 39.80 39.80 22,009
May 2, 2024 43.10 43.30 41.05 41.90 41.90 40,084
Apr 30, 2024 39.85 41.25 39.05 41.25 41.25 27,569
Apr 29, 2024 38.20 39.30 37.40 39.30 39.30 36,885
Apr 26, 2024 37.40 38.70 35.85 37.45 37.45 41,177
Apr 25, 2024 40.85 41.60 37.70 37.70 37.70 104,342
Apr 24, 2024 40.65 40.65 38.80 39.65 39.65 13,226
Apr 23, 2024 39.70 40.60 38.10 39.00 39.00 2,385
Apr 22, 2024 38.60 39.00 37.00 38.85 38.85 5,689
Apr 19, 2024 40.35 40.35 37.75 38.50 38.50 10,892
Apr 18, 2024 41.40 41.40 39.15 39.55 39.55 2,056
Apr 16, 2024 39.00 41.00 39.00 39.55 39.55 7,964
Apr 15, 2024 39.65 42.40 39.65 41.00 41.00 2,927
Apr 12, 2024 44.60 45.20 41.30 41.70 41.70 17,042
Apr 10, 2024 41.00 43.05 41.00 43.05 43.05 14,357
Apr 9, 2024 40.85 41.55 39.35 41.00 41.00 313
Apr 8, 2024 40.10 41.60 40.10 40.85 40.85 5,160
Apr 5, 2024 39.20 41.00 38.05 41.00 41.00 4,187
Apr 4, 2024 38.85 40.80 38.85 39.95 39.95 3,330
Apr 3, 2024 39.00 41.30 37.85 40.60 40.60 2,091
Apr 2, 2024 40.00 40.00 37.80 39.70 39.70 4,178
Apr 1, 2024 37.50 38.60 35.00 38.30 38.30 4,830
Mar 28, 2024 36.80 38.65 36.80 36.80 36.80 3,872
Mar 27, 2024 40.95 40.95 38.70 38.70 38.70 5,443
Mar 26, 2024 40.80 40.80 37.65 40.70 40.70 10,090
Mar 22, 2024 38.70 39.75 37.20 39.60 39.60 2,707
Mar 21, 2024 37.00 38.10 36.55 37.90 37.90 5,240
Mar 20, 2024 37.10 37.20 35.60 36.55 36.55 3,222
Mar 19, 2024 38.50 38.90 35.95 37.10 37.10 6,261
Mar 18, 2024 37.85 39.00 35.80 37.85 37.85 22,876
Mar 15, 2024 37.50 37.95 36.60 37.65 37.65 11,438
Mar 14, 2024 37.95 39.00 36.80 38.50 38.50 7,536
Mar 13, 2024 39.95 39.95 37.95 37.95 37.95 6,710
Mar 12, 2024 39.75 42.00 39.75 39.95 39.95 16,267
Mar 11, 2024 44.95 44.95 40.85 41.85 41.85 9,170
Mar 7, 2024 43.05 43.05 41.05 43.00 43.00 15,343
Mar 6, 2024 38.30 41.00 37.35 41.00 41.00 17,170
Mar 5, 2024 41.00 42.00 38.80 39.05 39.05 26,256
Mar 4, 2024 43.80 43.80 40.15 40.80 40.80 12,317
Mar 1, 2024 44.90 44.90 42.65 42.75 42.75 5,138
Feb 29, 2024 41.90 46.20 41.90 44.90 44.90 19,627
Feb 28, 2024 46.40 46.40 44.10 44.10 44.10 9,697
Feb 27, 2024 49.90 50.00 46.40 46.40 46.40 15,177
Feb 26, 2024 49.80 49.80 47.00 48.85 48.85 38,087
Feb 23, 2024 47.45 47.45 47.45 47.45 47.45 6,824
Feb 22, 2024 46.55 46.55 45.65 46.55 46.55 831
Feb 21, 2024 45.65 45.65 45.00 45.65 45.65 17,436
Feb 20, 2024 44.80 45.00 44.80 44.80 44.80 10,906
Feb 19, 2024 44.95 44.95 44.95 44.95 44.95 11,119
Feb 16, 2024 45.85 46.60 45.85 45.85 45.85 4,276
Feb 15, 2024 46.75 46.75 46.75 46.75 46.75 5,184
Feb 14, 2024 47.70 47.70 47.70 47.70 47.70 11,580
Feb 13, 2024 48.65 48.65 48.65 48.65 48.65 449
Feb 12, 2024 49.65 50.10 49.65 49.65 49.65 3,140
Feb 9, 2024 50.65 51.50 50.65 50.65 50.65 3,314
Feb 8, 2024 51.65 51.65 51.00 51.65 51.65 8,984
Feb 7, 2024 50.65 50.65 49.90 50.65 50.65 38,291
Feb 6, 2024 49.70 49.70 49.70 49.70 49.70 5,616
Feb 5, 2024 48.75 48.75 48.75 48.75 48.75 7,441
Feb 2, 2024 47.80 47.80 47.80 47.80 47.80 8,373
Feb 1, 2024 46.90 46.90 46.00 46.90 46.90 20,101
Jan 31, 2024 46.00 46.00 45.75 46.00 46.00 26,603
Jan 30, 2024 45.75 45.75 45.75 45.75 45.75 18,176
Jan 29, 2024 46.65 46.65 46.65 46.65 46.65 10,258
Jan 25, 2024 47.60 47.60 47.60 47.60 47.60 21,111
Jan 24, 2024 48.55 48.55 48.55 48.55 48.55 10,673
Jan 23, 2024 49.55 49.55 49.55 49.55 49.55 13,134
Jan 19, 2024 51.55 51.55 51.55 51.55 51.55 25,096
Jan 18, 2024 49.70 50.55 48.20 50.55 50.55 68,413
Jan 17, 2024 46.95 48.15 46.00 48.15 48.15 71,178
Jan 16, 2024 45.85 45.90 44.25 45.90 45.90 66,904
Jan 15, 2024 41.70 41.70 41.70 41.70 41.70 -

Related Tickers

WELSPLSOL.BO Welspun Specialty Solutions Limited
42.56
-3.10%
 
MAHSEAMLES.NS Maharashtra Seamless Limited
627.00
-5.19%
 
SALASAR.NS Salasar Techno Engineering Limited
11.71
-5.56%
 
JINDALSAW.NS Jindal Saw Limited
240.40
-6.02%
 
NSLNISP.NS NMDC Steel Limited
38.47
-5.50%
 
NMDC.NS NMDC Limited
60.00
-4.82%
 
SAIL.NS Steel Authority of India Limited
100.09
-5.60%