Intec Capital

Intec Capital Ltd Historical Data

NSEBSE

₹16.06

(3.88%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	16.97	16.97	15.88	16	11	8,244	509
03-Sep-2025	15.08	16.5	15.03	16.08	34	40,369	1,411
04-Sep-2025	16.47	16.47	15.31	15.63	52	28,018	1,412
05-Sep-2025	16.1	16.1	15.37	15.69	19	37,960	2,113
08-Sep-2025	15.69	15.69	15.07	15.69	25	16,511	1,021
09-Sep-2025	15.61	15.62	15.61	15.62	6	12,745	808
10-Sep-2025	15.62	15.9	15	15.31	46	79,741	5,009
11-Sep-2025	17.49	17.49	15.01	16	66	1,10,388	5,975
12-Sep-2025	15.32	16	14.55	15.14	80	98,477	4,802
15-Sep-2025	15.7	15.88	14	15.7	48	46,145	2,323
16-Sep-2025	15.85	15.98	15	15.65	28	32,474	1,114
17-Sep-2025	15.98	15.98	15.3	15.4	13	3,588	221
18-Sep-2025	15.8	17.8	15.05	16.92	112	1,53,542	7,129
19-Sep-2025	18.39	18.5	15.21	15.88	187	4,90,671	18,896
22-Sep-2025	16.95	16.95	15.11	15.3	61	1,38,263	5,525
23-Sep-2025	15.91	15.91	13.41	15.3	114	2,17,864	9,535
24-Sep-2025	15.91	15.91	14.76	15.13	39	9,626	562
25-Sep-2025	14.51	15.49	14.51	15.02	47	43,785	2,843
26-Sep-2025	15.48	15.48	15.46	15.46	3	1,128	72
29-Sep-2025	15.45	15.46	15.45	15.46	4	2,040	66
30-Sep-2025	15.46	15.46	15.46	15.46	1	1,546	100
01-Oct-2025	15.4	17.85	14.77	16.06	80	2,91,010	12,429

Intec Capital: Related NEWS

No Record Found

Invest wise with Expert advice