Incap Ltd (INCP)

INCP
🏛️ Indien →
131.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 51.95 51.95 51.00 51.95 0.0M
2023-12-28 48.65 51.05 48.65 49.48 0.0M
2023-12-27 48.50 48.84 46.90 48.62 0.0M
2023-12-26 43.60 46.52 43.60 46.52 0.0M
2023-12-22 46.59 46.59 43.06 44.31 0.0M
2023-12-21 42.42 45.20 42.42 45.20 0.0M
2023-12-20 46.31 46.60 44.60 44.60 0.0M
2023-12-19 44.26 47.11 44.26 46.59 0.0M
2023-12-18 46.95 46.95 44.04 46.40 0.0M
2023-12-15 45.99 46.69 45.50 46.26 0.0M
2023-12-14 45.00 46.45 45.00 46.00 0.0M
2023-12-13 46.94 46.94 45.00 45.00 0.0M
2023-12-12 46.45 46.99 44.29 44.94 0.0M
2023-12-11 43.13 47.22 43.13 46.62 0.0M
2023-12-08 45.67 45.67 45.19 45.19 0.0M
2023-12-07 47.27 47.27 43.34 43.63 0.0M
2023-12-06 45.79 45.79 45.20 45.21 0.0M
2023-12-05 47.00 47.00 44.40 45.80 0.0M
2023-12-04 46.81 46.81 44.60 46.33 0.0M
2023-12-01 45.05 46.70 45.05 45.79 0.0M
2023-11-30 44.25 47.00 44.25 46.95 0.0M
2023-11-29 44.50 45.98 44.50 45.93 0.0M
2023-11-28 46.92 46.92 44.05 45.91 0.0M
2023-11-24 47.77 47.77 45.61 46.00 0.0M
2023-11-23 49.44 49.44 45.60 45.61 0.0M
2023-11-22 48.00 48.25 45.31 47.95 0.0M
2023-11-21 44.00 47.48 43.02 47.48 0.0M
2023-11-20 47.00 47.89 45.16 45.22 0.0M
2023-11-17 47.70 47.70 45.32 47.00 0.0M
2023-11-16 46.00 47.78 44.00 47.70 0.0M
2023-11-15 46.97 46.97 44.72 45.95 0.0M
2023-11-13 48.45 48.45 43.98 47.00 0.0M
2023-11-12 43.75 46.70 43.75 44.75 0.0M
2023-11-10 45.60 46.83 42.61 45.98 0.0M
2023-11-09 44.95 44.99 41.50 44.60 0.0M
2023-11-08 46.99 46.99 43.15 43.18 0.0M
2023-11-07 42.03 46.25 42.01 45.15 0.0M
2023-11-06 44.70 44.70 41.50 44.21 0.0M
2023-11-03 43.50 43.50 40.82 42.71 0.0M
2023-11-02 43.27 43.27 40.01 42.50 0.0M
2023-11-01 41.51 41.52 40.18 41.22 0.0M
2023-10-31 40.00 41.00 39.50 39.55 0.0M
2023-10-30 41.40 41.40 39.00 41.17 0.0M
2023-10-27 40.98 40.98 39.90 39.90 0.0M
2023-10-26 42.99 42.99 39.37 39.38 0.0M
2023-10-25 42.00 42.00 38.50 41.44 0.0M
2023-10-23 43.99 44.05 39.88 40.15 0.0M
2023-10-20 42.98 42.98 39.75 41.97 0.0M
2023-10-19 43.89 43.89 40.02 41.84 0.0M
2023-10-18 41.90 41.90 37.96 41.81 0.0M
2023-10-17 42.99 42.99 39.01 39.95 0.0M
2023-10-16 40.99 41.00 39.10 40.99 0.0M
2023-10-13 40.10 40.93 39.30 40.01 0.0M
2023-10-12 41.35 41.35 39.30 39.31 0.0M
2023-10-11 40.00 41.88 38.00 41.35 0.0M
2023-10-10 40.23 40.23 38.32 40.00 0.0M
2023-10-09 38.50 42.30 38.32 38.32 0.0M
2023-10-06 40.33 40.33 38.80 40.33 0.0M
2023-10-05 39.85 41.80 38.35 38.41 0.0M
2023-10-04 39.40 41.05 39.25 39.85 0.0M
2023-10-03 39.10 39.10 38.00 39.10 0.0M
2023-09-29 38.89 38.89 37.00 38.89 0.0M
2023-09-28 39.00 39.10 37.00 37.05 0.0M
2023-09-27 39.09 39.09 38.75 38.80 0.0M
2023-09-26 38.15 39.29 36.32 37.95 0.0M
2023-09-25 39.09 39.09 38.10 38.15 0.0M
2023-09-22 38.11 39.98 38.00 38.01 0.0M
2023-09-21 41.00 41.00 39.00 39.11 0.0M
2023-09-20 41.00 41.00 39.05 40.84 0.0M
2023-09-18 42.83 42.83 39.05 41.00 0.0M
2023-09-15 41.45 42.00 39.40 40.98 0.0M
2023-09-14 41.68 41.70 40.00 41.45 0.0M
2023-09-13 42.02 42.02 38.97 41.72 0.0M
2023-09-12 42.49 42.49 40.38 41.00 0.0M
2023-09-11 42.90 43.99 40.76 42.49 0.0M
2023-09-08 43.00 44.07 40.85 42.90 0.0M
2023-09-07 40.76 43.89 40.76 43.00 0.0M
2023-09-06 41.64 41.80 39.84 41.80 0.0M
2023-09-05 43.40 43.41 39.61 39.84 0.0M
2023-09-04 38.01 41.35 38.01 41.35 0.0M
2023-09-01 39.33 39.39 37.50 39.39 0.0M
2023-08-31 38.16 39.75 36.51 37.52 0.0M
2023-08-30 37.99 39.49 37.90 38.00 0.0M
2023-08-29 38.62 39.79 37.69 38.69 0.0M
2023-08-28 36.85 38.10 36.00 37.97 0.0M
2023-08-25 37.11 38.62 36.71 36.80 0.0M
2023-08-24 37.90 39.75 36.04 38.64 0.0M
2023-08-23 36.62 38.33 36.25 37.93 0.0M
2023-08-22 39.95 39.95 36.35 36.62 0.0M
2023-08-21 39.25 40.49 37.25 38.15 0.0M
2023-08-18 35.57 39.19 35.47 39.00 0.0M
2023-08-17 37.85 39.00 36.21 37.33 0.0M
2023-08-16 35.00 37.85 35.00 37.85 0.0M
2023-08-14 36.37 37.44 35.66 36.05 0.0M
2023-08-11 38.45 38.45 35.66 35.66 0.0M
2023-08-10 37.50 37.50 36.50 36.81 0.0M
2023-08-09 39.80 39.80 36.34 37.06 0.0M
2023-08-08 39.40 40.87 38.00 38.00 0.0M
2023-08-07 39.88 39.88 37.02 39.40 0.0M
2023-08-04 38.25 40.16 36.43 38.34 0.0M
2023-08-03 39.89 39.89 38.25 38.25 0.0M
2023-08-02 40.00 40.00 38.15 38.15 0.0M
2023-08-01 40.55 40.56 38.66 39.40 0.0M
2023-07-31 37.00 38.63 34.96 38.63 0.0M
2023-07-28 35.65 36.81 33.90 36.80 0.0M
2023-07-27 36.26 38.80 35.25 35.65 0.0M
2023-07-26 35.90 37.00 35.90 37.00 0.0M
2023-07-25 35.90 37.58 35.90 35.90 0.0M
2023-07-24 37.20 37.20 34.01 35.90 0.0M
2023-07-21 36.35 36.35 34.31 35.44 0.0M
2023-07-20 35.00 36.00 34.00 35.99 0.0M
2023-07-19 36.00 36.00 33.35 35.00 0.0M
2023-07-18 36.50 37.00 35.06 35.10 0.0M
2023-07-17 36.52 36.52 34.31 36.50 0.0M
2023-07-14 39.00 39.00 35.80 35.80 0.0M
2023-07-13 35.00 37.70 35.00 37.68 0.0M
2023-07-11 37.00 38.96 36.10 36.20 0.0M
2023-07-10 38.99 38.99 37.00 37.90 0.0M
2023-07-07 35.57 37.24 35.57 37.19 0.0M
2023-07-06 39.95 39.95 37.26 37.26 0.0M
2023-07-05 39.48 39.48 39.22 39.22 0.0M
2023-07-04 37.05 38.78 36.50 38.72 0.0M
2023-07-03 37.19 37.19 36.10 37.19 0.0M
2023-06-30 36.40 37.19 35.50 37.19 0.0M
2023-06-28 39.70 39.70 36.02 36.10 0.0M
2023-06-27 37.00 38.83 35.26 37.90 0.0M
2023-06-26 35.00 37.30 35.00 37.00 0.0M
2023-06-23 37.78 37.78 35.55 35.55 0.0M
2023-06-22 35.99 35.99 35.99 35.99 0.0M
2023-06-21 37.90 37.90 34.31 34.31 0.0M
2023-06-20 37.00 37.00 36.05 36.10 0.0M
2023-06-19 37.14 37.14 37.05 37.14 0.0M
2023-06-16 34.70 36.48 33.30 36.24 0.0M
2023-06-15 35.31 37.85 34.70 35.01 0.0M
2023-06-14 36.00 37.80 34.95 36.51 0.0M
2023-06-13 36.21 38.90 35.50 36.77 0.0M
2023-06-12 39.81 39.81 36.25 37.14 0.0M
2023-06-09 34.80 38.20 34.80 38.09 0.0M
2023-06-08 34.71 36.43 34.71 36.43 0.0M
2023-06-07 36.43 36.43 34.70 34.71 0.0M
2023-06-06 36.25 38.05 34.70 34.70 0.0M
2023-06-05 37.45 37.65 34.50 36.25 0.0M
2023-06-02 36.20 36.20 36.00 36.00 0.0M
2023-06-01 36.40 38.00 34.58 34.58 0.0M
2023-05-31 35.54 37.39 35.54 36.40 0.0M
2023-05-30 38.50 38.50 36.10 37.40 0.0M
2023-05-29 36.50 37.99 36.29 37.99 0.0M
2023-05-26 38.50 39.00 35.58 38.20 0.0M
2023-05-25 34.50 37.70 34.50 37.45 0.0M
2023-05-24 34.50 36.22 34.50 36.20 0.0M
2023-05-23 35.31 37.00 34.01 34.50 0.0M
2023-05-22 35.29 36.99 35.29 35.33 0.0M
2023-05-19 36.99 36.99 36.97 36.99 0.0M
2023-05-18 36.00 37.99 35.50 36.99 0.0M
2023-05-17 37.49 37.49 35.03 37.35 0.0M
2023-05-16 36.60 37.50 35.87 36.58 0.0M
2023-05-15 36.01 38.00 35.77 35.85 0.0M
2023-05-12 38.14 38.14 34.82 37.65 0.0M
2023-05-11 37.20 37.20 35.56 36.58 0.0M
2023-05-10 35.15 36.97 35.14 35.56 0.0M
2023-05-09 37.70 37.70 34.51 36.98 0.0M
2023-05-08 36.45 36.45 33.52 35.99 0.0M
2023-05-05 36.40 36.40 34.61 34.76 0.0M
2023-05-04 34.10 37.40 34.10 36.39 0.0M
2023-05-03 34.70 36.40 34.70 35.74 0.0M
2023-05-02 38.80 38.80 36.50 36.50 0.0M
2023-04-28 37.05 37.15 37.05 37.10 0.0M
2023-04-27 39.85 39.85 36.10 39.00 0.0M
2023-04-26 37.99 37.99 37.99 37.99 0.0M
2023-04-25 36.45 36.45 36.45 36.45 0.0M
2023-04-24 39.85 39.85 36.20 36.50 0.0M
2023-04-21 36.05 37.97 36.00 37.97 0.0M
2023-04-20 36.55 36.55 36.55 36.55 0.0M
2023-04-19 36.25 36.29 36.25 36.29 0.0M
2023-04-18 36.00 36.00 34.25 35.99 0.0M
2023-04-17 36.25 36.25 34.05 36.00 0.0M
2023-04-13 34.05 35.75 34.05 35.75 0.0M
2023-04-12 34.30 35.90 32.68 35.80 0.0M
2023-04-11 34.30 34.30 32.71 34.30 0.0M
2023-04-10 34.30 34.30 32.76 34.30 0.0M
2023-04-06 37.84 37.84 34.30 34.30 0.0M
2023-04-05 32.77 36.10 32.76 36.10 0.0M
2023-04-03 34.44 36.05 34.44 34.46 0.0M
2023-03-31 34.44 35.20 34.44 34.44 0.0M
2023-03-29 35.15 35.15 32.51 33.60 0.0M
2023-03-28 37.53 37.53 33.98 34.00 0.0M
2023-03-27 35.75 35.75 35.75 35.75 0.0M
2023-03-24 37.75 37.75 34.25 34.25 0.0M
2023-03-23 37.74 37.74 36.00 36.00 0.0M
2023-03-22 36.00 37.74 34.21 37.74 0.0M
2023-03-21 36.00 36.00 36.00 36.00 0.0M
2023-03-20 36.57 36.57 36.56 36.56 0.0M
2023-03-17 36.91 38.48 35.50 38.48 0.0M
2023-03-16 33.46 36.91 33.46 36.91 0.0M
2023-03-15 36.00 37.50 35.15 35.19 0.0M
2023-03-14 37.00 37.00 37.00 37.00 0.0M
2023-03-13 37.00 38.72 35.15 37.00 0.0M
2023-03-10 39.45 39.45 36.50 37.00 0.0M
2023-03-09 37.80 37.80 34.60 37.78 0.0M
2023-03-08 37.00 38.81 35.17 36.04 0.0M
2023-03-06 36.99 37.00 36.99 37.00 0.0M
2023-03-03 37.84 37.84 37.00 37.00 0.0M
2023-03-02 36.15 36.15 36.10 36.10 0.0M
2023-03-01 37.99 37.99 36.00 37.99 0.0M
2023-02-27 40.40 40.40 36.95 36.95 0.0M
2023-02-24 38.45 38.85 38.45 38.85 0.0M
2023-02-23 39.00 39.00 38.45 38.45 0.0M
2023-02-22 40.45 40.45 40.45 40.45 0.0M
2023-02-21 37.35 39.05 37.35 39.05 0.0M
2023-02-17 39.90 39.90 38.00 39.30 0.0M
2023-02-16 37.90 39.25 36.10 38.55 0.0M
2023-02-15 36.50 37.95 36.20 37.95 0.0M
2023-02-14 36.95 40.45 36.95 38.00 0.0M
2023-02-10 39.00 39.00 36.15 38.85 0.0M
2023-02-09 38.00 39.15 37.05 38.00 0.0M
2023-02-07 36.60 39.60 36.60 39.00 0.0M
2023-02-06 39.75 39.75 37.05 38.50 0.0M
2023-02-03 36.05 39.10 35.65 39.00 0.0M
2023-02-02 37.40 37.50 36.75 37.50 0.0M
2023-02-01 37.35 37.35 35.50 35.80 0.0M
2023-01-31 39.30 39.30 37.35 37.35 0.0M
2023-01-30 39.00 42.90 38.95 39.30 0.0M
2023-01-27 41.20 42.20 40.00 40.95 0.0M
2023-01-25 41.20 41.20 41.20 41.20 0.0M
2023-01-24 44.95 44.95 41.20 41.20 0.0M
2023-01-23 43.30 43.35 40.35 43.35 0.0M
2023-01-20 39.70 41.30 39.70 41.30 0.0M
2023-01-17 41.20 41.20 39.35 39.35 0.0M
2023-01-16 41.35 44.00 41.20 41.20 0.0M
2023-01-13 41.10 44.50 41.10 42.90 0.0M
2023-01-12 41.00 43.95 40.55 43.00 0.0M
2023-01-11 39.55 42.80 39.55 42.45 0.0M
2023-01-10 40.00 41.90 39.00 40.80 0.0M
2023-01-09 40.00 40.00 38.40 40.00 0.0M
2023-01-06 39.75 40.95 37.35 40.00 0.0M
2023-01-05 39.25 39.25 39.25 39.25 0.0M
2023-01-04 39.50 39.50 39.50 39.50 0.0M
2023-01-03 40.00 40.00 39.00 40.00 0.0M
2023-01-02 40.00 40.00 40.00 40.00 0.0M