Incap

Incap Ltd Historical Data

NSEBSE

₹112.15

(-2.48%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	119.8	128	115.25	126.75	217	25,17,815	15,287
24-Sep-2025	135.5	152.1	129.9	146.95	649	87,02,306	31,069
25-Sep-2025	150	160.99	135	145.8	384	34,56,910	14,320
26-Sep-2025	141.01	152	131.22	131.25	294	27,11,908	15,313
29-Sep-2025	131.25	132.94	124.69	124.69	76	3,97,427	3,160
30-Sep-2025	130	130	118.46	125.68	79	3,42,289	2,855
01-Oct-2025	131.95	131.95	119.45	127.5	38	1,34,147	1,113
03-Oct-2025	123	124	121.15	121.65	40	1,23,911	1,016
06-Oct-2025	121.65	121.65	115.6	115.6	54	2,37,011	2,046
07-Oct-2025	115.6	119.1	109.9	119	67	2,92,036	2,573
08-Oct-2025	119	124	113.05	113.05	47	1,78,230	1,544
09-Oct-2025	113.05	118.7	107.4	116.05	61	3,89,594	3,485
10-Oct-2025	121	121.5	120	120	18	61,405	507
13-Oct-2025	118	118	114	116.85	28	1,32,208	1,144
14-Oct-2025	116.85	116.85	111.05	114.15	21	1,38,450	1,243
15-Oct-2025	114.15	119.5	112	115.2	23	1,98,894	1,736
16-Oct-2025	120.9	120.9	110	117.85	30	98,691	891
17-Oct-2025	112	117	112	112.3	20	75,539	671
20-Oct-2025	117	117	107.5	115	19	29,191	261
21-Oct-2025	112	114.8	112	112.15	17	2,71,190	2,419

Incap: Related NEWS

No Record Found

Invest wise with Expert advice