Price Data Selection & Download
Incap Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3916 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore INCAP Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹160.99
September 25, 2025
BSE Exchange
Share Price All Time Low
₹5.62
October 29, 2013
BSE Exchange
Highest Volume Trading Day
305,593
January 02, 2008 • ₹33.15
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INCAP daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹98.95 | ₹98.95 | ₹87.00 | ₹88.99 | 5,184 |
| 2026-05-26 | ₹89.95 | ₹89.96 | ₹87.31 | ₹87.31 | 83 |
| 2026-05-25 | ₹87.95 | ₹93.85 | ₹86.00 | ₹89.95 | 1,987 |
| 2026-05-22 | ₹82.25 | ₹94.98 | ₹82.25 | ₹89.73 | 204 |
| 2026-05-21 | ₹93.50 | ₹93.50 | ₹85.15 | ₹89.00 | 187 |
| 2026-05-20 | ₹96.45 | ₹96.45 | ₹85.00 | ₹90.00 | 1,129 |
| 2026-05-18 | ₹98.00 | ₹98.00 | ₹89.00 | ₹92.00 | 771 |
| 2026-05-15 | ₹90.10 | ₹93.00 | ₹90.10 | ₹92.00 | 126 |
| 2026-05-14 | ₹86.00 | ₹91.50 | ₹86.00 | ₹90.09 | 815 |
| 2026-05-13 | ₹90.10 | ₹91.60 | ₹90.10 | ₹91.50 | 422 |
| 2026-05-12 | ₹95.10 | ₹99.00 | ₹86.50 | ₹89.75 | 1,645 |
| 2026-05-11 | ₹99.84 | ₹99.84 | ₹95.00 | ₹95.03 | 218 |
| 2026-05-08 | ₹93.06 | ₹100.00 | ₹93.06 | ₹94.47 | 827 |
| 2026-05-07 | ₹91.00 | ₹102.90 | ₹91.00 | ₹97.99 | 1,356 |
| 2026-05-06 | ₹97.50 | ₹101.00 | ₹97.50 | ₹98.35 | 461 |
| 2026-05-05 | ₹98.90 | ₹101.00 | ₹96.00 | ₹97.98 | 467 |
| 2026-05-04 | ₹98.90 | ₹98.90 | ₹98.90 | ₹98.90 | 1 |
| 2026-04-30 | ₹98.90 | ₹98.90 | ₹98.90 | ₹98.90 | 200 |
| 2026-04-29 | ₹101.75 | ₹101.75 | ₹90.55 | ₹98.90 | 1,910 |
| 2026-04-28 | ₹101.28 | ₹101.28 | ₹99.90 | ₹100.28 | 1,522 |
| 2026-04-27 | ₹103.20 | ₹103.20 | ₹95.03 | ₹101.28 | 213 |
| 2026-04-24 | ₹103.90 | ₹103.90 | ₹93.51 | ₹94.00 | 308 |
| 2026-04-23 | ₹95.02 | ₹101.90 | ₹95.02 | ₹95.50 | 564 |
| 2026-04-22 | ₹97.00 | ₹105.00 | ₹95.00 | ₹95.24 | 2,417 |
| 2026-04-21 | ₹108.78 | ₹108.78 | ₹96.60 | ₹97.00 | 794 |
| 2026-04-20 | ₹99.40 | ₹103.60 | ₹95.50 | ₹97.03 | 1,586 |
| 2026-04-17 | ₹104.05 | ₹106.70 | ₹90.31 | ₹104.20 | 1,003 |
| 2026-04-16 | ₹107.86 | ₹107.86 | ₹95.05 | ₹104.05 | 922 |
| 2026-04-15 | ₹110.99 | ₹110.99 | ₹96.01 | ₹100.08 | 3,172 |
| 2026-04-13 | ₹95.00 | ₹109.00 | ₹95.00 | ₹99.01 | 635 |
| 2026-04-10 | ₹94.19 | ₹110.00 | ₹94.19 | ₹105.73 | 17,431 |
| 2026-04-09 | ₹87.80 | ₹98.70 | ₹87.00 | ₹94.19 | 8,999 |
| 2026-04-08 | ₹84.99 | ₹88.00 | ₹84.00 | ₹88.00 | 2,021 |
| 2026-04-07 | ₹80.46 | ₹83.00 | ₹80.46 | ₹82.91 | 378 |
| 2026-04-06 | ₹84.92 | ₹84.92 | ₹82.10 | ₹82.10 | 1,019 |
| 2026-04-02 | ₹80.20 | ₹85.00 | ₹77.63 | ₹84.92 | 652 |
| 2026-04-01 | ₹88.75 | ₹88.80 | ₹80.10 | ₹80.90 | 649 |
| 2026-03-30 | ₹89.00 | ₹89.00 | ₹76.10 | ₹77.97 | 1,431 |
| 2026-03-27 | ₹81.15 | ₹94.15 | ₹80.62 | ₹82.89 | 2,082 |
| 2026-03-25 | ₹83.06 | ₹83.06 | ₹80.00 | ₹81.20 | 3,077 |
| 2026-03-24 | ₹83.00 | ₹83.06 | ₹81.90 | ₹83.06 | 795 |
| 2026-03-23 | ₹76.00 | ₹84.00 | ₹76.00 | ₹83.00 | 1,253 |
| 2026-03-20 | ₹81.00 | ₹88.00 | ₹81.00 | ₹84.28 | 1,770 |
| 2026-03-19 | ₹90.00 | ₹90.00 | ₹81.00 | ₹82.23 | 1,222 |
| 2026-03-18 | ₹90.90 | ₹93.33 | ₹81.95 | ₹90.35 | 890 |
| 2026-03-17 | ₹90.40 | ₹90.40 | ₹85.00 | ₹89.46 | 3,591 |
| 2026-03-16 | ₹88.50 | ₹88.50 | ₹79.00 | ₹79.10 | 2,472 |
| 2026-03-13 | ₹83.00 | ₹89.70 | ₹82.00 | ₹88.72 | 248 |
| 2026-03-12 | ₹90.79 | ₹90.79 | ₹82.00 | ₹82.42 | 466 |
| 2026-03-11 | ₹89.54 | ₹92.00 | ₹84.00 | ₹89.16 | 3,048 |
| 2026-03-10 | ₹99.50 | ₹99.50 | ₹84.11 | ₹86.83 | 1,234 |
| 2026-03-09 | ₹80.55 | ₹94.70 | ₹80.55 | ₹83.15 | 1,041 |
| 2026-03-06 | ₹82.00 | ₹97.90 | ₹82.00 | ₹96.70 | 495 |
| 2026-03-05 | ₹82.25 | ₹82.25 | ₹82.00 | ₹82.00 | 15 |
| 2026-03-04 | ₹84.22 | ₹84.22 | ₹78.65 | ₹82.25 | 869 |
| 2026-03-02 | ₹84.20 | ₹86.00 | ₹80.15 | ₹85.94 | 2,785 |
| 2026-02-27 | ₹93.00 | ₹93.00 | ₹85.60 | ₹88.16 | 3,287 |
| 2026-02-26 | ₹99.99 | ₹108.85 | ₹93.60 | ₹95.61 | 15,051 |
| 2026-02-25 | ₹67.00 | ₹96.12 | ₹67.00 | ₹95.18 | 38,606 |
| 2026-02-24 | ₹76.00 | ₹84.90 | ₹72.50 | ₹80.10 | 9,577 |
| 2026-02-23 | ₹73.00 | ₹82.00 | ₹73.00 | ₹77.04 | 3,116 |
| 2026-02-20 | ₹72.72 | ₹76.00 | ₹70.23 | ₹71.11 | 6,785 |
| 2026-02-19 | ₹78.99 | ₹78.99 | ₹64.50 | ₹72.72 | 7,405 |
| 2026-02-18 | ₹70.00 | ₹78.35 | ₹68.01 | ₹69.64 | 100 |
| 2026-02-17 | ₹73.00 | ₹73.00 | ₹67.00 | ₹68.00 | 933 |
| 2026-02-16 | ₹76.70 | ₹76.70 | ₹71.20 | ₹73.00 | 636 |
| 2026-02-12 | ₹77.45 | ₹77.45 | ₹64.00 | ₹76.80 | 208 |
| 2026-02-11 | ₹73.38 | ₹79.00 | ₹72.41 | ₹72.45 | 212 |
| 2026-02-10 | ₹73.25 | ₹75.00 | ₹73.00 | ₹73.38 | 946 |
| 2026-02-09 | ₹74.76 | ₹76.90 | ₹73.81 | ₹76.90 | 147 |
| 2026-02-06 | ₹77.42 | ₹77.42 | ₹73.21 | ₹73.76 | 1,461 |
| 2026-02-05 | ₹79.97 | ₹79.97 | ₹77.19 | ₹77.19 | 36 |
| 2026-02-04 | ₹73.16 | ₹78.98 | ₹69.60 | ₹78.40 | 2,386 |
| 2026-02-03 | ₹69.00 | ₹77.99 | ₹67.30 | ₹75.15 | 3,099 |
| 2026-02-02 | ₹67.05 | ₹72.99 | ₹67.00 | ₹72.00 | 3,087 |
| 2026-02-01 | ₹66.05 | ₹76.00 | ₹66.05 | ₹67.00 | 3,474 |
| 2026-01-30 | ₹75.00 | ₹75.00 | ₹70.50 | ₹71.15 | 136 |
| 2026-01-29 | ₹72.96 | ₹74.08 | ₹70.10 | ₹70.10 | 2,626 |
| 2026-01-28 | ₹79.90 | ₹79.90 | ₹69.50 | ₹74.45 | 260 |
| 2026-01-27 | ₹75.39 | ₹75.39 | ₹71.20 | ₹75.00 | 194 |
| 2026-01-23 | ₹73.89 | ₹75.00 | ₹72.00 | ₹74.89 | 113 |
| 2026-01-22 | ₹78.00 | ₹78.00 | ₹68.41 | ₹73.89 | 437 |
| 2026-01-21 | ₹76.99 | ₹76.99 | ₹72.55 | ₹73.84 | 36 |
| 2026-01-20 | ₹76.00 | ₹76.00 | ₹68.40 | ₹70.01 | 3,481 |
| 2026-01-19 | ₹76.62 | ₹77.76 | ₹76.00 | ₹76.00 | 192 |
| 2026-01-16 | ₹76.60 | ₹79.90 | ₹72.01 | ₹77.00 | 1,129 |
| 2026-01-14 | ₹67.60 | ₹74.99 | ₹67.60 | ₹73.30 | 335 |
| 2026-01-13 | ₹74.66 | ₹74.99 | ₹73.00 | ₹73.00 | 533 |
| 2026-01-12 | ₹67.01 | ₹74.99 | ₹67.01 | ₹74.66 | 495 |
| 2026-01-09 | ₹66.30 | ₹73.98 | ₹66.30 | ₹71.73 | 2,963 |
| 2026-01-08 | ₹76.03 | ₹76.03 | ₹71.00 | ₹71.63 | 1,346 |
| 2026-01-07 | ₹75.60 | ₹79.00 | ₹75.55 | ₹76.41 | 150 |
| 2026-01-06 | ₹78.25 | ₹78.25 | ₹75.00 | ₹75.07 | 624 |
| 2026-01-05 | ₹76.20 | ₹85.35 | ₹76.20 | ₹78.25 | 383 |
| 2026-01-02 | ₹88.65 | ₹88.65 | ₹76.90 | ₹77.61 | 2,125 |
| 2026-01-01 | ₹82.00 | ₹82.00 | ₹80.00 | ₹80.76 | 306 |
Incap Share Price Performance Analysis (Jan 2008 - May 2026)
INCAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+10.19%
₹80.76 → ₹88.99
Year to Date
Price Volatility
11.88%
Low Volatility
Year to Date
Average Daily Volume
2,182
Year to Date Average
BSE Exchange
Incap Share Price History – Frequently Asked Questions
Common questions about INCAP historical data and records. Compare with INCAP stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Incap (INCAP)?
The all-time high share price of Incap was ₹160.99 recorded on September 25, 2025 on the BSE exchange.
What is the all-time low share price of Incap (INCAP)?
The all-time low share price of Incap was ₹5.62 recorded on October 29, 2013 on the BSE exchange.
How can I download INCAP historical share price data?
You can download Incap historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INCAP shares?
The highest trading volume day for Incap was 305,593 shares traded on January 02, 2008 on the BSE exchange, with share price at ₹33.15.