Incap

Incap Ltd Historical Data

NSEBSE

₹124

(4.20%)

Oct 8, 2025|10:41:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	87.5	87.9	82.12	86.75	37	77,409	631
09-Sep-2025	92	96	86	87.74	191	11,41,170	9,317
10-Sep-2025	86	99.6	86	91.5	175	13,62,893	6,569
11-Sep-2025	94.4	94.5	89.3	90.73	34	1,17,614	1,032
12-Sep-2025	89	98.99	89	95.18	124	17,24,054	11,328
15-Sep-2025	93.15	104.5	93.15	101.52	133	19,35,134	11,469
16-Sep-2025	102	108	102	104.75	95	10,07,193	9,083
17-Sep-2025	107	107	98.15	99.56	75	1,59,501	1,210
18-Sep-2025	101.55	103.99	98.57	102.28	60	1,29,619	926
19-Sep-2025	103.95	103.95	99	99.91	64	1,75,769	1,154
22-Sep-2025	101.9	119.89	99.49	113.97	189	28,30,394	13,122
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

Incap: Related NEWS

No Record Found

Invest wise with Expert advice