Intec Capital

Intec Capital Ltd Historical Data

NSEBSE

₹15.5

(0.13%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	15.8	16.68	15.2	15.22	20	16,784	627
04-Jul-2025	16.5	16.64	16.35	16.57	16	11,584	674
07-Jul-2025	17.95	17.95	15.34	16.5	20	2,303	124
08-Jul-2025	17	17	15	15.5	101	1,57,741	7,099
09-Jul-2025	15.99	16	15.7	15.99	24	12,624	744
10-Jul-2025	15.99	16	15.99	15.99	5	2,014	125
11-Jul-2025	15.98	16.99	15.4	15.41	18	44,003	2,559
14-Jul-2025	15.4	16.7	15	15.95	26	37,968	1,922
15-Jul-2025	16.83	16.83	15.4	16	25	23,655	1,352
16-Jul-2025	16.01	16.01	15.7	15.85	7	7,502	459
17-Jul-2025	15.25	16.85	14.71	16.16	56	47,274	2,214
18-Jul-2025	16.85	16.85	15.24	15.35	4	1,616	94
21-Jul-2025	16.33	16.35	15.41	15.82	22	15,323	899
22-Jul-2025	15.82	16.5	15.25	16.5	15	30,338	1,951
23-Jul-2025	16	16.2	15.33	16.11	11	569	23
24-Jul-2025	16	16.1	16	16.1	6	21,050	1,301
25-Jul-2025	16.1	16.1	15.11	15.99	16	29,308	1,657
28-Jul-2025	16.88	16.88	14.61	14.87	32	51,211	2,567
29-Jul-2025	15.78	15.78	14	15	17	20,682	1,406
30-Jul-2025	15.2	15.47	14.66	15.46	18	11,389	749
31-Jul-2025	15.5	15.8	15.4	15.48	8	25,206	1,617
01-Aug-2025	15.5	15.5	14.81	15.5	7	2,637	173

Intec Capital: Related NEWS

No Record Found

Invest wise with Expert advice