Intec Capital Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
29-07-2026 Wed	BSE Sensex : 77,654.60 +888.68 +1.16%		NSE Nifty 50 : 24,250.20 +264.85 +1.1%		USD - INR 1 $ = Rs 95.71	Find Stock
Share Price in Google :	Intec Capital Ltd		MCap (aprox) 28.3 Crores	Symbol : 526871	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.7%	-0.6%	3.6%	13.7%	16.7%	-3.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-07-26	Wed	15.39	-0.03	3.38k	-0.2%
28-07-26	Tue	15.42	-0.33	3.01k	-2.1%	Data Update : 7 PM
27-07-26	Mon	15.75		1.25k	-0.8%	29-07-26 : 15.39
24-07-26	Fri
23-07-26	Thu	15.88	0.43	4	2.8%	Compared to  :  20-07-26 15.5
22-07-26	Wed	15.45	0.03	891	0.2%
21-07-26	Tue	15.42	-0.08	52	-0.5%	7 Days %
20-07-26	Mon	15.5	-0.15	180	-1.0%	-0.7%
17-07-26	Fri	15.65		535	3.2%
16-07-26	Thu					Compared to  :  29-06-26 15.48
15-07-26	Wed	15.17	0.17	506	1.1%
14-07-26	Tue	15	-0.61	718	-3.9%	1 Month %
13-07-26	Mon	15.61	0.14	6	0.9%	-0.6%
10-07-26	Fri	15.47	-0.05	75	-0.3%	.
09-07-26	Thu	15.52	-0.07	3	-0.4%	Compared to  :  29-05-26 14.85
08-07-26	Wed	15.59	0	18	0.0%
07-07-26	Tue	15.59	-0.07	23	-0.4%	2 Months %
06-07-26	Mon	15.66	-0.08	13	-0.5%	3.6%
03-07-26	Fri	15.74	0.1	5.59k	0.6%
02-07-26	Thu	15.64	0.32	2.21k	2.1%	Compared to  :  29-04-26 13.54
01-07-26	Wed	15.32	-0.14	408	-0.9%
30-06-26	Tue	15.46	-0.02	1	-0.1%	3 Months %
29-06-26	Mon	15.48	0.38	173	2.5%	13.7%
25-06-26	Thu	15.1	0.1	41	0.7%
24-06-26	Wed	15	0	1	0.0%	Compared to  :  29-01-26 13.19
23-06-26	Tue	15	-0.18	136	-1.2%
22-06-26	Mon	15.18	0.36	56	2.4%	6 Months %
19-06-26	Fri	14.82	-0.58	51	-3.8%	16.7%
18-06-26	Thu	15.4	0.15	135	1.0%
17-06-26	Wed	15.25	0	2	0.0%	Compared to  :  29-07-25 15.99
16-06-26	Tue	15.25	0.01	500	0.1%
15-06-26	Mon	15.24	-0.19	2.7k	-1.2%	1 year %
12-06-26	Fri	15.43	0.13	3.65k	0.8%	-3.8%
11-06-26	Thu	15.3	-0.22	761	-1.4%
10-06-26	Wed	15.52	-0.72	2.14k	-4.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-06-26	Tue	16.24	-0.17	3.95k	-1.0%
08-06-26	Mon	16.41	1.36	6.88k	9.0%
05-06-26	Fri	15.05	-0.9	390	-5.6%
04-06-26	Thu	15.95	0.37	433	2.4%
03-06-26	Wed	15.58	-0.13	393	-0.8%
02-06-26	Tue	15.71	-0.09	1.06k	-0.6%
01-06-26	Mon	15.8	0.95	832	6.4%
29-05-26	Fri	14.85	-0.59	919	-3.8%
27-05-26	Wed	15.44	0.47	8.88k	3.1%
26-05-26	Tue	14.97	0.31	12.46k	2.1%
25-05-26	Mon	14.66	0.5	4.95k	3.5%
22-05-26	Fri	14.16	1.09	4.25k	8.3%
21-05-26	Thu	13.07	-1.43	3.18k	-9.9%
20-05-26	Wed	14.5	-0.28	118	-1.9%
19-05-26	Tue	14.78	-0.27	2.03k	-1.8%
18-05-26	Mon	15.05		1.28k	1.6%
15-05-26	Fri
14-05-26	Thu	14.81	-0.41	220	-2.7%
13-05-26	Wed	15.22	0.51	6k	3.5%
12-05-26	Tue	14.71	-0.68	694	-4.4%
11-05-26	Mon	15.39	-0.02	2.02k	-0.1%
08-05-26	Fri	15.41	0.5	4.19k	3.4%
07-05-26	Thu	14.91	-0.16	1.94k	-1.1%
06-05-26	Wed	15.07	2.12	3.34k	16.4%
05-05-26	Tue	12.95	-1.23	1.77k	-8.7%
04-05-26	Mon	14.18	1.12	1.68k	8.6%
30-04-26	Thu	13.06	-0.48	863	-3.5%
29-04-26	Wed	13.54	-0.81	3.53k	-5.6%
28-04-26	Tue	14.35	-0.2	389	-1.4%
27-04-26	Mon	14.55	0.21	608	1.5%
24-04-26	Fri	14.34	-0.07	2.88k	-0.5%
23-04-26	Thu	14.41	0.92	2.89k	6.8%
22-04-26	Wed	13.49	-0.21	449	-1.5%
21-04-26	Tue	13.7	0.7	177	5.4%
20-04-26	Mon	13	#N/A	96	-1.4%
17-04-26	Fri	#N/A	#N/A		#N/A
16-04-26	Thu	13.18	-0.01	1.24k	-0.1%
15-04-26	Wed	13.19	1.01	1.56k	8.3%
13-04-26	Mon	12.18	-0.02	51	-0.2%
10-04-26	Fri	12.2	0	109	0.0%
09-04-26	Thu	12.2	-0.1	1.33k	-0.8%
08-04-26	Wed	12.3	-0.48	5.89k	-3.8%
07-04-26	Tue	12.78	0.98	1.11k	8.3%
06-04-26	Mon	11.8	0.35	843	3.1%
02-04-26	Thu	11.45	0.29	1.06k	2.6%
01-04-26	Wed	11.16	0	114	0.0%
30-03-26	Mon	11.16	0.53	82	5.0%
27-03-26	Fri	10.63	0.38	258	3.7%
25-03-26	Wed	10.25	-0.57	1.17k	-5.3%
24-03-26	Tue	10.82	0.84	4.7k	8.4%
23-03-26	Mon	9.98	-0.06	4.1k	-0.6%
20-03-26	Fri	10.04	-0.74	1.5k	-6.9%
19-03-26	Thu	10.78	0.27	180	2.6%
18-03-26	Wed	10.51	-0.36	5.98k	3.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	10.87	0.4	621	3.8%
26-02-26	Thu	10.47	-0.78	232	-6.9%
25-02-26	Wed	11.25	-0.06	1.9k	-0.5%
24-02-26	Tue	11.31	0.62	1.23k	5.8%
23-02-26	Mon	10.69	-0.01	3	-0.1%
20-02-26	Fri	10.7	-0.29	1.85k	-2.6%
19-02-26	Thu	10.99	0.05	27	0.5%
18-02-26	Wed	10.94	0.54	51	5.2%
17-02-26	Tue	10.4	-1	7.82k	-8.8%
16-02-26	Mon	11.4	0.22	1.23k	2.0%
13-02-26	Fri	11.18	-0.43	5.32k	-3.7%
12-02-26	Thu	11.61	0.95	17.86k	8.9%
11-02-26	Wed	10.66	-0.34	322	-3.1%
10-02-26	Tue	11	0.18	1.01k	1.7%
09-02-26	Mon	10.82	-0.35	571	-3.1%
06-02-26	Fri	11.17	0.34	977	3.1%
05-02-26	Thu	10.83	0.52	718	5.0%
04-02-26	Wed	10.31	-0.08	4.36k	-0.8%
03-02-26	Tue	10.39	0.18	640	1.8%
02-02-26	Mon	10.21	0.52	12.33k	5.4%
01-02-26	Sun	9.69	-0.9	22.03k	-8.5%
30-01-26	Fri	10.59	-2.6	149.42k	-19.7%
29-01-26	Thu	13.19	-0.61	2.43k	-4.4%
28-01-26	Wed	13.8	-0.39	711	-2.7%
27-01-26	Tue	14.19	-0.03	1	-0.2%
23-01-26	Fri	14.22	0.41	24	3.0%
22-01-26	Thu	13.81	-0.13	1.56k	-0.9%
21-01-26	Wed	13.94	-0.71	3.95k	-4.8%
20-01-26	Tue	14.65	1.02	1.72k	7.5%
19-01-26	Mon	13.63	-0.87	1.28k	-6.0%
16-01-26	Fri	14.5	0.78	790	5.7%
14-01-26	Wed	13.72	-0.93	732	-6.3%
13-01-26	Tue	14.65	-0.13	211	-0.9%
12-01-26	Mon	14.78	-0.12	449	-0.8%
09-01-26	Fri	14.9	0.01	38	0.1%
08-01-26	Thu	14.89	0.87	4.25k	6.2%
07-01-26	Wed	14.02	-0.01	332	-0.1%
06-01-26	Tue	14.03	-0.87	169	-5.8%
05-01-26	Mon	14.9	0.2	534	1.4%
02-01-26	Fri	14.7	0	339	0.0%
01-01-26	Thu	14.7	-0.14	31	-0.9%
31-12-25	Wed	14.84	0.4	357	2.8%
30-12-25	Tue	14.44	-0.05	295	-0.3%
29-12-25	Mon	14.49	0.48	385	3.4%
26-12-25	Fri	14.01	-0.87	6.02k	-5.8%
24-12-25	Wed	14.88	0.46	1.83k	3.2%
23-12-25	Tue	14.42	-0.3	87	-2.0%
22-12-25	Mon	14.72	0.7	276	5.0%
19-12-25	Fri	14.02	-0.85	422	-5.7%
18-12-25	Thu	14.87	0.43	220	3.0%
17-12-25	Wed	14.44	-0.65	289	-4.3%
16-12-25	Tue	15.09	0.59	272	4.1%
15-12-25	Mon	14.5	-0.05	739	-0.3%
12-12-25	Fri	14.55	0.49	1.07k	3.5%
11-12-25	Thu	14.06	-0.38	893	-2.6%
10-12-25	Wed	14.44	0.05	35.53k	0.3%
09-12-25	Tue	14.39	0.07	606	0.5%
08-12-25	Mon	14.32	-0.96	68.44k	-6.3%
05-12-25	Fri	15.28	0.9	1.51k	6.3%
04-12-25	Thu	14.38	-1.01	604	-6.6%
03-12-25	Wed	15.39	-0.1	371	-0.6%
02-12-25	Tue	15.49	0.19	576	1.2%
01-12-25	Mon	15.3	0.2	772	1.3%
28-11-25	Fri	15.1	-0.58	2.62k	-3.7%
27-11-25	Thu	15.68	0.78	1.09k	5.2%
26-11-25	Wed	14.9	0.38	1.89k	2.6%
25-11-25	Tue	14.52	0.45	8.43k	3.2%
24-11-25	Mon	14.07	-0.05	1.37k	-0.4%
21-11-25	Fri	14.12	-0.31	2.4k	-2.1%
20-11-25	Thu	14.43	-0.3	1.97k	-2.0%
19-11-25	Wed	14.73	-0.75	11.49k	-4.8%
18-11-25	Tue	15.48	-0.34	2.2k	-2.1%
17-11-25	Mon	15.82	0.16	107	1.0%
14-11-25	Fri	15.66	-0.25	1.31k	-1.6%
13-11-25	Thu	15.91	-0.73	1.46k	-4.4%
12-11-25	Wed	16.64	0.56	2.52k	3.5%
11-11-25	Tue	16.08	0	6	0.0%
10-11-25	Mon	16.08	-0.56	1.28k	-3.4%
07-11-25	Fri	16.64	0.24	3.41k	1.5%
06-11-25	Thu	16.4	-0.2	947	-1.2%
04-11-25	Tue	16.6	0.08	1.27k	0.5%
03-11-25	Mon	16.52	0.49	1.29k	3.1%
31-10-25	Fri	16.03	0.49	8.14k	3.2%
30-10-25	Thu	15.54	-0.44	7.99k	-2.8%
29-10-25	Wed	15.98	-0.22	1.04k	-1.4%
28-10-25	Tue	16.2	0.31	765	2.0%
27-10-25	Mon	15.89	0.65	1.19k	4.3%
24-10-25	Fri	15.24	-0.65	909	-4.1%
23-10-25	Thu	15.89	-0.09	1.84k	-0.6%
21-10-25	Tue	15.98	-0.13	1.45k	-0.8%
20-10-25	Mon	16.11	0.83	3.6k	5.4%
17-10-25	Fri	15.28	#N/A	1.63k	-4.3%
16-10-25	Thu	#N/A	#N/A		#N/A
15-10-25	Wed	15.96	0.95	4.04k	6.3%
14-10-25	Tue	15.01	-0.05	1.85k	-0.3%
13-10-25	Mon	15.06	-0.62	2.46k	-4.0%
10-10-25	Fri	15.68	0.57	1.67k	3.8%
09-10-25	Thu	15.11	-0.52	2.07k	-3.3%
08-10-25	Wed	15.63	-1.05	1.62k	-6.3%
07-10-25	Tue	16.68	0.62	1.72k	3.9%
06-10-25	Mon	16.06	0.6	17.99k	3.9%
03-10-25	Fri	15.46	0	100	0.0%
01-10-25	Wed	15.46	0	132	0.0%
30-09-25	Tue	15.46	0.44	73	2.9%
29-09-25	Mon	15.02	-0.11	2.9k	-0.7%
26-09-25	Fri	15.13	-0.17	618	-1.1%
25-09-25	Thu	15.3	0	14.89k	0.0%
24-09-25	Wed	15.3	-0.58	8.9k	-3.7%
23-09-25	Tue	15.88	-1.04	30.81k	-6.1%
22-09-25	Mon	16.92	1.52	9.35k	9.9%
19-09-25	Fri	15.4	-0.25	231	-1.6%
18-09-25	Thu	15.65	-0.05	2.12k	-0.3%
17-09-25	Wed	15.7	-0.86	6.51k	-5.4%
16-09-25	Tue	15.14	0.56	2.96k	3.7%
15-09-25	Mon	16	0.69	6.77k	4.5%
12-09-25	Fri	15.31	-0.31	5.26k	-2.0%
11-09-25	Thu	15.62	-0.07	816	-0.4%
10-09-25	Wed	15.69	0	1.05k	0.0%
09-09-25	Tue	15.69	0.06	2.42k	0.4%
08-09-25	Mon	15.63	-0.45	1.8k	-2.8%
05-09-25	Fri	16.08	0.08	2.62k	0.5%
04-09-25	Thu	16	-0.29	515	-1.8%
03-09-25	Wed	16.29	0.52	1.98k	3.3%
02-09-25	Tue	15.77	-0.12	3.67k	-0.8%
01-09-25	Mon	15.89	0.18	2.56k	1.1%
29-08-25	Fri	15.71	-0.79	5.02k	-4.8%
28-08-25	Thu	16.5	-0.33	266	-2.0%
26-08-25	Tue	16.83	0.35	2.06k	2.1%
25-08-25	Mon	16.48	-0.36	2.99k	-2.1%
22-08-25	Fri	16.84	0.59	1.08k	3.6%
21-08-25	Thu	16.25	0.22	16.08k	1.4%
20-08-25	Wed	16.03	0.06	462	0.4%
19-08-25	Tue	15.97	0.74	2.02k	4.9%
18-08-25	Mon	15.23	-0.69	1.87k	-4.3%
14-08-25	Thu	15.92	-0.07	554	-0.4%
13-08-25	Wed	15.99	-0.19	6.09k	-1.2%
12-08-25	Tue	16.18	-0.01	9.57k	-0.1%
11-08-25	Mon	16.19	0.34	2.53k	2.1%
08-08-25	Fri	15.85	-0.75	6.8k	-4.5%
07-08-25	Thu	16.6	1.1	2.5k	7.1%
06-08-25	Wed	15.5	0	580	0.0%
05-08-25	Tue	15.5	0.02	174	0.1%
04-08-25	Mon	15.48	0.02	1.62k	0.1%
01-08-25	Fri	15.46	0.46	750	3.1%
31-07-25	Thu	15	0.13	1.41k	0.9%
30-07-25	Wed	14.87	-1.12	3.33k	-7.0%
29-07-25	Tue	15.99	-0.11	1.87k	-0.7%
28-07-25	Mon	16.1	-0.01	1.31k	-0.1%
25-07-25	Fri	16.11	-0.39	36	-2.4%
24-07-25	Thu	16.5	0.68	1.96k	4.3%