Intec Capital

Intec Capital Ltd Historical Data

NSEBSE

₹14.49

(3.43%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	17.4	17.4	14.11	14.9	63	28,263	851
25-Nov-2025	14.5	15.8	14.4	15.68	28	16,548	935
26-Nov-2025	16.89	16.89	14.55	15.1	56	38,749	2,327
27-Nov-2025	15.9	15.9	15	15.3	12	12,009	771
28-Nov-2025	15.64	15.64	15	15.49	14	8,666	546
01-Dec-2025	16.24	16.24	14.8	15.39	9	5,570	310
02-Dec-2025	16.39	16.39	14.3	14.38	32	8,928	361
03-Dec-2025	15.8	15.8	14.31	15.28	48	23,053	1,263
04-Dec-2025	15.5	16	14.32	14.32	23	9,80,127	68,420
05-Dec-2025	15.49	15.49	14.36	14.39	17	8,831	259
08-Dec-2025	16.2	16.2	14.41	14.44	41	5,12,411	35,179
09-Dec-2025	15.79	15.79	13.5	14.06	41	12,356	618
10-Dec-2025	15.4	15.4	14.5	14.55	15	15,515	1,060
11-Dec-2025	14.5	15.38	14.01	14.5	12	10,788	735
12-Dec-2025	15.2	15.2	14.13	15.09	7	4,062	215
15-Dec-2025	15.09	16	14	14.44	25	4,180	142
16-Dec-2025	14.05	15	14.05	14.87	12	3,281	114
17-Dec-2025	14.87	14.99	13.7	14.02	48	5,975	247
18-Dec-2025	14.99	14.99	14.25	14.72	12	4,087	230
19-Dec-2025	15	15	14.4	14.42	5	1,254	87
22-Dec-2025	14.85	16.8	14.12	14.88	32	27,399	1,014
23-Dec-2025	14.32	14.35	13.9	14.01	61	84,418	4,447
24-Dec-2025	14.5	14.5	14	14.49	8	5,573	384

Intec Capital: Related NEWS

No Record Found

Invest wise with Expert advice