Price Data Selection & Download
Intec Capital Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3313 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore INTECCAP Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹119.00
March 18, 2014
BSE Exchange
Share Price All Time Low
₹7.55
May 15, 2008
BSE Exchange
Highest Volume Trading Day
476,030
December 13, 2024 • ₹14.96
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
INTECCAP daily open, high, low, close and volume (OHLCV) on BSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹15.79 | ₹15.79 | ₹12.45 | ₹13.07 | 3,182 |
| 2026-05-20 | ₹15.48 | ₹15.48 | ₹13.80 | ₹14.50 | 118 |
| 2026-05-19 | ₹15.30 | ₹15.30 | ₹13.90 | ₹14.78 | 2,034 |
| 2026-05-18 | ₹14.06 | ₹15.21 | ₹14.04 | ₹15.05 | 1,284 |
| 2026-05-14 | ₹15.37 | ₹15.37 | ₹14.25 | ₹14.81 | 220 |
| 2026-05-13 | ₹14.71 | ₹15.22 | ₹14.21 | ₹15.22 | 6,002 |
| 2026-05-12 | ₹14.50 | ₹15.27 | ₹14.11 | ₹14.71 | 694 |
| 2026-05-11 | ₹14.50 | ₹15.80 | ₹14.00 | ₹15.39 | 2,015 |
| 2026-05-08 | ₹15.58 | ₹15.58 | ₹13.17 | ₹15.41 | 4,194 |
| 2026-05-07 | ₹15.44 | ₹15.60 | ₹13.50 | ₹14.91 | 1,941 |
| 2026-05-06 | ₹13.92 | ₹15.44 | ₹12.50 | ₹15.07 | 3,341 |
| 2026-05-05 | ₹13.40 | ₹14.20 | ₹12.26 | ₹12.95 | 1,774 |
| 2026-05-04 | ₹12.50 | ₹14.20 | ₹12.42 | ₹14.18 | 1,676 |
| 2026-04-30 | ₹12.30 | ₹14.20 | ₹12.25 | ₹13.06 | 863 |
| 2026-04-29 | ₹15.49 | ₹15.49 | ₹12.50 | ₹13.54 | 3,533 |
| 2026-04-28 | ₹14.70 | ₹14.70 | ₹13.00 | ₹14.35 | 389 |
| 2026-04-27 | ₹15.00 | ₹15.00 | ₹14.30 | ₹14.55 | 608 |
| 2026-04-24 | ₹15.28 | ₹15.28 | ₹13.22 | ₹14.34 | 2,876 |
| 2026-04-23 | ₹13.22 | ₹14.45 | ₹13.22 | ₹14.41 | 2,891 |
| 2026-04-22 | ₹13.10 | ₹14.29 | ₹12.11 | ₹13.49 | 449 |
| 2026-04-21 | ₹13.00 | ₹13.70 | ₹13.00 | ₹13.70 | 177 |
| 2026-04-20 | ₹13.90 | ₹13.90 | ₹11.90 | ₹13.00 | 96 |
| 2026-04-16 | ₹13.19 | ₹13.19 | ₹11.42 | ₹13.18 | 1,243 |
| 2026-04-15 | ₹13.70 | ₹13.70 | ₹13.00 | ₹13.19 | 1,557 |
| 2026-04-13 | ₹12.18 | ₹12.18 | ₹12.18 | ₹12.18 | 51 |
| 2026-04-10 | ₹12.14 | ₹12.20 | ₹12.14 | ₹12.20 | 109 |
| 2026-04-09 | ₹12.30 | ₹12.30 | ₹10.70 | ₹12.20 | 1,329 |
| 2026-04-08 | ₹12.00 | ₹12.68 | ₹11.65 | ₹12.30 | 5,892 |
| 2026-04-07 | ₹11.50 | ₹12.81 | ₹11.50 | ₹12.78 | 1,106 |
| 2026-04-06 | ₹12.58 | ₹12.58 | ₹10.57 | ₹11.80 | 843 |
| 2026-04-02 | ₹11.15 | ₹12.00 | ₹10.32 | ₹11.45 | 1,055 |
| 2026-04-01 | ₹11.16 | ₹11.17 | ₹10.35 | ₹11.16 | 114 |
| 2026-03-30 | ₹10.00 | ₹11.25 | ₹9.82 | ₹11.16 | 82 |
| 2026-03-27 | ₹9.60 | ₹11.00 | ₹9.60 | ₹10.63 | 258 |
| 2026-03-25 | ₹10.30 | ₹11.50 | ₹10.25 | ₹10.25 | 1,166 |
| 2026-03-24 | ₹10.97 | ₹10.97 | ₹10.20 | ₹10.82 | 4,695 |
| 2026-03-23 | ₹10.35 | ₹10.35 | ₹9.27 | ₹9.98 | 4,104 |
| 2026-03-20 | ₹10.15 | ₹11.04 | ₹9.95 | ₹10.04 | 1,500 |
| 2026-03-19 | ₹10.19 | ₹11.00 | ₹9.91 | ₹10.78 | 180 |
| 2026-03-18 | ₹10.98 | ₹11.00 | ₹10.16 | ₹10.51 | 5,981 |
| 2026-03-17 | ₹10.99 | ₹10.99 | ₹10.03 | ₹10.12 | 3,803 |
| 2026-03-16 | ₹10.45 | ₹10.45 | ₹9.62 | ₹10.44 | 122 |
| 2026-03-13 | ₹10.43 | ₹10.44 | ₹9.68 | ₹10.35 | 1,160 |
| 2026-03-12 | ₹9.95 | ₹10.50 | ₹9.35 | ₹10.48 | 446 |
| 2026-03-11 | ₹9.64 | ₹9.98 | ₹9.64 | ₹9.95 | 874 |
| 2026-03-10 | ₹9.12 | ₹10.21 | ₹8.67 | ₹9.64 | 9,161 |
| 2026-03-09 | ₹10.03 | ₹10.36 | ₹9.35 | ₹9.39 | 299 |
| 2026-03-06 | ₹10.43 | ₹10.43 | ₹9.10 | ₹10.03 | 1,093 |
| 2026-03-05 | ₹10.89 | ₹10.89 | ₹9.58 | ₹9.68 | 1,265 |
| 2026-03-04 | ₹10.23 | ₹10.88 | ₹9.64 | ₹10.49 | 3,303 |
| 2026-03-02 | ₹9.99 | ₹10.64 | ₹9.00 | ₹10.44 | 8,037 |
| 2026-02-27 | ₹9.90 | ₹10.84 | ₹9.02 | ₹9.79 | 11,047 |
| 2026-02-26 | ₹10.92 | ₹10.92 | ₹9.79 | ₹9.90 | 4,744 |
| 2026-02-25 | ₹10.56 | ₹10.87 | ₹9.80 | ₹10.87 | 621 |
| 2026-02-24 | ₹10.97 | ₹11.23 | ₹10.45 | ₹10.47 | 232 |
| 2026-02-23 | ₹11.31 | ₹11.31 | ₹10.50 | ₹11.25 | 1,899 |
| 2026-02-20 | ₹11.34 | ₹11.35 | ₹11.00 | ₹11.31 | 1,231 |
| 2026-02-19 | ₹10.70 | ₹10.70 | ₹10.69 | ₹10.69 | 3 |
| 2026-02-18 | ₹10.36 | ₹10.88 | ₹10.00 | ₹10.70 | 1,853 |
| 2026-02-17 | ₹11.20 | ₹11.20 | ₹10.28 | ₹10.99 | 27 |
| 2026-02-16 | ₹10.50 | ₹10.94 | ₹10.40 | ₹10.94 | 51 |
| 2026-02-13 | ₹12.46 | ₹12.46 | ₹10.26 | ₹10.40 | 7,820 |
| 2026-02-12 | ₹11.30 | ₹11.83 | ₹11.18 | ₹11.40 | 1,228 |
| 2026-02-11 | ₹12.48 | ₹12.48 | ₹11.00 | ₹11.18 | 5,317 |
| 2026-02-10 | ₹10.85 | ₹11.72 | ₹10.70 | ₹11.61 | 17,856 |
| 2026-02-09 | ₹11.50 | ₹11.79 | ₹10.30 | ₹10.66 | 322 |
| 2026-02-06 | ₹10.82 | ₹11.00 | ₹10.16 | ₹11.00 | 1,006 |
| 2026-02-05 | ₹11.90 | ₹11.90 | ₹10.50 | ₹10.82 | 571 |
| 2026-02-04 | ₹10.80 | ₹11.24 | ₹10.21 | ₹11.17 | 977 |
| 2026-02-03 | ₹10.98 | ₹10.98 | ₹10.01 | ₹10.83 | 718 |
| 2026-02-02 | ₹10.45 | ₹11.18 | ₹9.81 | ₹10.31 | 4,361 |
| 2026-02-01 | ₹10.88 | ₹10.88 | ₹9.90 | ₹10.39 | 640 |
| 2026-01-30 | ₹9.51 | ₹10.60 | ₹9.12 | ₹10.21 | 12,326 |
| 2026-01-29 | ₹10.49 | ₹10.60 | ₹9.00 | ₹9.69 | 22,031 |
| 2026-01-28 | ₹13.72 | ₹13.72 | ₹10.56 | ₹10.59 | 149,424 |
| 2026-01-27 | ₹13.52 | ₹13.70 | ₹12.06 | ₹13.19 | 2,427 |
| 2026-01-23 | ₹15.00 | ₹15.00 | ₹12.85 | ₹13.80 | 711 |
| 2026-01-22 | ₹14.19 | ₹14.19 | ₹14.19 | ₹14.19 | 1 |
| 2026-01-21 | ₹14.03 | ₹14.28 | ₹13.50 | ₹14.22 | 24 |
| 2026-01-20 | ₹13.94 | ₹13.97 | ₹13.20 | ₹13.81 | 1,561 |
| 2026-01-19 | ₹14.79 | ₹14.79 | ₹12.85 | ₹13.94 | 3,945 |
| 2026-01-16 | ₹15.80 | ₹15.80 | ₹13.80 | ₹14.65 | 1,724 |
| 2026-01-14 | ₹13.05 | ₹14.66 | ₹13.05 | ₹13.63 | 1,276 |
| 2026-01-13 | ₹13.72 | ₹14.65 | ₹13.56 | ₹14.50 | 790 |
| 2026-01-12 | ₹14.79 | ₹14.79 | ₹13.44 | ₹13.72 | 732 |
| 2026-01-09 | ₹14.99 | ₹14.99 | ₹14.11 | ₹14.65 | 211 |
| 2026-01-08 | ₹14.20 | ₹14.88 | ₹14.20 | ₹14.78 | 449 |
| 2026-01-07 | ₹14.25 | ₹14.95 | ₹14.25 | ₹14.90 | 38 |
| 2026-01-06 | ₹14.94 | ₹14.95 | ₹14.18 | ₹14.89 | 4,245 |
| 2026-01-05 | ₹15.35 | ₹15.35 | ₹13.65 | ₹14.02 | 332 |
| 2026-01-02 | ₹15.30 | ₹15.30 | ₹13.71 | ₹14.03 | 169 |
| 2026-01-01 | ₹15.50 | ₹15.50 | ₹14.25 | ₹14.90 | 534 |
Intec Capital Share Price Performance Analysis (Jan 2008 - May 2026)
INTECCAP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.28%
₹14.90 → ₹13.07
Year to Date
Price Volatility
15.18%
Medium Volatility
Year to Date
Average Daily Volume
3,985
Year to Date Average
BSE Exchange
Intec Capital Share Price History – Frequently Asked Questions
Common questions about INTECCAP historical data and records. Examine Intec Capital quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Intec Capital (INTECCAP)?
The all-time high share price of Intec Capital was ₹119.0 recorded on March 18, 2014 on the BSE exchange.
What is the all-time low share price of Intec Capital (INTECCAP)?
The all-time low share price of Intec Capital was ₹7.55 recorded on May 15, 2008 on the BSE exchange.
How can I download INTECCAP historical share price data?
You can download Intec Capital 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 INTECCAP shares?
The highest trading volume day for Intec Capital was 476,030 shares traded on December 13, 2024 on the BSE exchange, with share price at ₹14.96.