Incredible Industries Limited (INCREDIBLE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 44.50 | 48.42 | 42.82 | 46.80 | 46.80 | 77,707 |
| 25 Jun 2024 | 47.00 | 47.39 | 42.61 | 44.02 | 44.02 | 32,150 |
| 24 Jun 2024 | 46.00 | 47.20 | 45.22 | 46.38 | 46.38 | 11,783 |
| 21 Jun 2024 | 47.17 | 47.17 | 43.35 | 45.27 | 45.27 | 16,940 |
| 20 Jun 2024 | 46.59 | 47.99 | 44.82 | 45.14 | 45.14 | 7,268 |
| 19 Jun 2024 | 47.50 | 47.50 | 44.31 | 46.20 | 46.20 | 22,405 |
| 18 Jun 2024 | 47.75 | 47.75 | 43.50 | 45.29 | 45.29 | 19,817 |
| 14 Jun 2024 | 45.03 | 45.03 | 41.98 | 44.12 | 44.12 | 27,713 |
| 13 Jun 2024 | 47.35 | 48.70 | 45.00 | 45.18 | 45.18 | 54,685 |
| 12 Jun 2024 | 41.60 | 44.71 | 40.02 | 44.71 | 44.71 | 33,303 |
| 11 Jun 2024 | 42.43 | 42.43 | 39.60 | 40.65 | 40.65 | 10,129 |
| 10 Jun 2024 | 41.15 | 43.04 | 40.01 | 40.95 | 40.95 | 18,058 |
| 07 Jun 2024 | 40.60 | 43.90 | 40.60 | 42.00 | 42.00 | 12,018 |
| 06 Jun 2024 | 42.50 | 42.70 | 41.00 | 42.00 | 42.00 | 9,538 |
| 05 Jun 2024 | 44.55 | 44.55 | 40.80 | 41.60 | 41.60 | 7,202 |
| 04 Jun 2024 | 44.40 | 45.35 | 42.20 | 42.65 | 42.65 | 22,191 |
| 03 Jun 2024 | 46.00 | 46.00 | 44.05 | 44.40 | 44.40 | 8,412 |
| 31 May 2024 | 43.55 | 44.40 | 41.50 | 44.05 | 44.05 | 29,074 |
| 30 May 2024 | 42.35 | 42.60 | 40.55 | 42.45 | 42.45 | 14,278 |
| 29 May 2024 | 39.45 | 40.60 | 38.15 | 40.60 | 40.60 | 22,603 |
| 28 May 2024 | 40.00 | 40.00 | 37.55 | 38.70 | 38.70 | 8,332 |
| 27 May 2024 | 38.80 | 39.55 | 37.70 | 38.85 | 38.85 | 4,948 |
| 24 May 2024 | 38.70 | 38.70 | 37.60 | 37.70 | 37.70 | 3,061 |
| 23 May 2024 | 38.70 | 38.70 | 37.80 | 37.80 | 37.80 | 2,511 |
| 22 May 2024 | 39.30 | 39.30 | 37.50 | 38.00 | 38.00 | 8,859 |
| 21 May 2024 | 38.30 | 40.00 | 38.00 | 38.60 | 38.60 | 31,919 |
| 17 May 2024 | 38.60 | 40.75 | 38.45 | 38.80 | 38.80 | 11,009 |
| 16 May 2024 | 40.80 | 41.45 | 40.00 | 40.45 | 40.45 | 3,968 |
| 15 May 2024 | 36.55 | 40.15 | 36.55 | 39.95 | 39.95 | 13,733 |
| 14 May 2024 | 37.85 | 38.40 | 37.65 | 38.25 | 38.25 | 1,299 |
| 13 May 2024 | 40.50 | 40.50 | 37.15 | 38.15 | 38.15 | 7,290 |
| 10 May 2024 | 38.65 | 39.90 | 38.30 | 39.10 | 39.10 | 2,278 |
| 09 May 2024 | 40.65 | 40.65 | 38.30 | 38.65 | 38.65 | 7,507 |
| 08 May 2024 | 35.50 | 38.90 | 35.50 | 38.90 | 38.90 | 7,456 |
| 07 May 2024 | 40.90 | 40.90 | 37.05 | 37.05 | 37.05 | 8,769 |
| 06 May 2024 | 39.80 | 41.20 | 38.00 | 39.00 | 39.00 | 7,503 |
| 03 May 2024 | 41.35 | 42.40 | 39.80 | 39.80 | 39.80 | 22,009 |
| 02 May 2024 | 43.10 | 43.30 | 41.05 | 41.90 | 41.90 | 40,084 |
| 30 Apr 2024 | 39.85 | 41.25 | 39.05 | 41.25 | 41.25 | 27,569 |
| 29 Apr 2024 | 38.20 | 39.30 | 37.40 | 39.30 | 39.30 | 36,885 |
| 26 Apr 2024 | 37.40 | 38.70 | 35.85 | 37.45 | 37.45 | 41,177 |
| 25 Apr 2024 | 40.85 | 41.60 | 37.70 | 37.70 | 37.70 | 104,342 |
| 24 Apr 2024 | 40.65 | 40.65 | 38.80 | 39.65 | 39.65 | 13,226 |
| 23 Apr 2024 | 39.70 | 40.60 | 38.10 | 39.00 | 39.00 | 2,385 |
| 22 Apr 2024 | 38.60 | 39.00 | 37.00 | 38.85 | 38.85 | 5,689 |
| 19 Apr 2024 | 40.35 | 40.35 | 37.75 | 38.50 | 38.50 | 10,892 |
| 18 Apr 2024 | 41.40 | 41.40 | 39.15 | 39.55 | 39.55 | 2,056 |
| 16 Apr 2024 | 39.00 | 41.00 | 39.00 | 39.55 | 39.55 | 7,964 |
| 15 Apr 2024 | 39.65 | 42.40 | 39.65 | 41.00 | 41.00 | 2,927 |
| 12 Apr 2024 | 44.60 | 45.20 | 41.30 | 41.70 | 41.70 | 17,042 |
| 10 Apr 2024 | 41.00 | 43.05 | 41.00 | 43.05 | 43.05 | 14,357 |
| 09 Apr 2024 | 40.85 | 41.55 | 39.35 | 41.00 | 41.00 | 313 |
| 08 Apr 2024 | 40.10 | 41.60 | 40.10 | 40.85 | 40.85 | 5,160 |
| 05 Apr 2024 | 39.20 | 41.00 | 38.05 | 41.00 | 41.00 | 4,187 |
| 04 Apr 2024 | 38.85 | 40.80 | 38.85 | 39.95 | 39.95 | 3,330 |
| 03 Apr 2024 | 39.00 | 41.30 | 37.85 | 40.60 | 40.60 | 2,091 |
| 02 Apr 2024 | 40.00 | 40.00 | 37.80 | 39.70 | 39.70 | 4,178 |
| 01 Apr 2024 | 37.50 | 38.60 | 35.00 | 38.30 | 38.30 | 4,830 |
| 28 Mar 2024 | 36.80 | 38.65 | 36.80 | 36.80 | 36.80 | 3,872 |
| 27 Mar 2024 | 40.95 | 40.95 | 38.70 | 38.70 | 38.70 | 5,443 |
| 26 Mar 2024 | 40.80 | 40.80 | 37.65 | 40.70 | 40.70 | 10,090 |
| 22 Mar 2024 | 38.70 | 39.75 | 37.20 | 39.60 | 39.60 | 2,707 |
| 21 Mar 2024 | 37.00 | 38.10 | 36.55 | 37.90 | 37.90 | 5,240 |
| 20 Mar 2024 | 37.10 | 37.20 | 35.60 | 36.55 | 36.55 | 3,222 |
| 19 Mar 2024 | 38.50 | 38.90 | 35.95 | 37.10 | 37.10 | 6,261 |
| 18 Mar 2024 | 37.85 | 39.00 | 35.80 | 37.85 | 37.85 | 22,876 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 37.95 | 39.00 | 36.80 | 38.50 | 38.50 | 7,536 |
| 13 Mar 2024 | 39.95 | 39.95 | 37.95 | 37.95 | 37.95 | 6,710 |
| 12 Mar 2024 | 39.75 | 42.00 | 39.75 | 39.95 | 39.95 | 16,267 |
| 11 Mar 2024 | 44.95 | 44.95 | 40.85 | 41.85 | 41.85 | 9,170 |
| 07 Mar 2024 | 43.05 | 43.05 | 41.05 | 43.00 | 43.00 | 15,343 |
| 06 Mar 2024 | 38.30 | 41.00 | 37.35 | 41.00 | 41.00 | 17,170 |
| 05 Mar 2024 | 41.00 | 42.00 | 38.80 | 39.05 | 39.05 | 26,256 |
| 04 Mar 2024 | 43.80 | 43.80 | 40.15 | 40.80 | 40.80 | 12,317 |
| 01 Mar 2024 | 44.90 | 44.90 | 42.65 | 42.75 | 42.75 | 5,138 |
| 29 Feb 2024 | 41.90 | 46.20 | 41.90 | 44.90 | 44.90 | 19,627 |
| 28 Feb 2024 | 46.40 | 46.40 | 44.10 | 44.10 | 44.10 | 9,697 |
| 27 Feb 2024 | 49.90 | 50.00 | 46.40 | 46.40 | 46.40 | 15,177 |
| 26 Feb 2024 | 49.80 | 49.80 | 47.00 | 48.85 | 48.85 | 38,087 |
| 23 Feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 6,824 |
| 22 Feb 2024 | 46.55 | 46.55 | 45.65 | 46.55 | 46.55 | 831 |
| 21 Feb 2024 | 45.65 | 45.65 | 45.00 | 45.65 | 45.65 | 17,436 |
| 20 Feb 2024 | 44.80 | 45.00 | 44.80 | 44.80 | 44.80 | 10,906 |
| 19 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 11,119 |
| 16 Feb 2024 | 45.85 | 46.60 | 45.85 | 45.85 | 45.85 | 4,276 |
| 15 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 5,184 |
| 14 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 11,580 |
| 13 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 449 |
| 12 Feb 2024 | 49.65 | 50.10 | 49.65 | 49.65 | 49.65 | 3,140 |
| 09 Feb 2024 | 50.65 | 51.50 | 50.65 | 50.65 | 50.65 | 3,314 |
| 08 Feb 2024 | 51.65 | 51.65 | 51.00 | 51.65 | 51.65 | 8,984 |
| 07 Feb 2024 | 50.65 | 50.65 | 49.90 | 50.65 | 50.65 | 38,291 |
| 06 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 5,616 |
| 05 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 7,441 |
| 02 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 8,373 |
| 01 Feb 2024 | 46.90 | 46.90 | 46.00 | 46.90 | 46.90 | 20,101 |
| 31 Jan 2024 | 46.00 | 46.00 | 45.75 | 46.00 | 46.00 | 26,603 |
| 30 Jan 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 18,176 |
| 29 Jan 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 10,258 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.