Intec Capital Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
08-04-2026 Wed	BSE Sensex : 77,562.90 +2946.32 +3.95%		NSE Nifty 50 : 23,997.35 +873.70 +3.78%		USD - INR 1 $ = Rs 92.58	Find Stock
Company:	Intec Capital Ltd		MCap (aprox) 22.6 Crores	Symbol : 526871	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
20.0%		15.4%	-16.8%	-21.6%	-25.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
08-04-26	Wed	12.3	-0.48	5.89k	-3.8%
07-04-26	Tue	12.78	0.98	1.11k	8.3%	Data Update : 8 PM
06-04-26	Mon	11.8	0.35	843	3.1%	08-04-26 : 12.3
02-04-26	Thu	11.45	0.29	1.06k	2.6%
01-04-26	Wed	11.16	0	114	0.0%	Compared to  :  25-03-26 10.25
30-03-26	Mon	11.16	0.53	82	5.0%
27-03-26	Fri	10.63		258	3.7%	7 Days %
25-03-26	Wed	10.25	-0.57	4.1k	-0.6%	20.0%
24-03-26	Tue	10.82	0.04	1.5k	-6.9%
23-03-26	Mon	10.78	0.27	180	2.6%	Compared to  :  09-03-26
20-03-26	Fri	10.51	0.39	5.98k	3.9%
19-03-26	Thu	10.12	-0.39	3.8k	-3.1%	1 Month %
18-03-26	Wed	10.51	0.72	122	0.9%
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					Compared to  :  09-02-26 10.66
13-03-26	Fri
12-03-26	Thu					2 Months %
11-03-26	Wed					15.4%
10-03-26	Tue
09-03-26	Mon					Compared to  :  08-01-26 14.78
06-03-26	Fri
05-03-26	Thu					3 Months %
04-03-26	Wed					-16.8%
02-03-26	Mon
27-02-26	Fri	9.79	-0.11	11.05k	-1.1%	Compared to  :  08-10-25 15.68
26-02-26	Thu	9.9	-0.97	4.74k	-8.9%
25-02-26	Wed	10.87	0.4	621	3.8%	6 Months %
24-02-26	Tue	10.47	-0.78	232	-6.9%	-21.6%
23-02-26	Mon	11.25	-0.06	1.9k	-0.5%
20-02-26	Fri	11.31	0.62	1.23k	5.8%	Compared to  :  08-04-25 16.49
19-02-26	Thu	10.69	-0.01	3	-0.1%
18-02-26	Wed	10.7	-0.29	1.85k	-2.6%	1 year %
17-02-26	Tue	10.99	0.05	27	0.5%	-25.4%
16-02-26	Mon	10.94	0.54	51	5.2%
13-02-26	Fri	10.4	-1	7.82k	-8.8%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
12-02-26	Thu	11.4	0.22	1.23k	2.0%
11-02-26	Wed	11.18	-0.43	5.32k	-3.7%
10-02-26	Tue	11.61	0.95	17.86k	8.9%
09-02-26	Mon	10.66	-0.34	322	-3.1%
06-02-26	Fri	11	0.18	1.01k	1.7%
05-02-26	Thu	10.82	-0.35	571	-3.1%
04-02-26	Wed	11.17	0.34	977	3.1%
03-02-26	Tue	10.83	0.52	718	5.0%
02-02-26	Mon	10.31	-0.08	4.36k	-0.8%
01-02-26	Sun	10.39	0.18	640	1.8%
30-01-26	Fri	10.21	0.52	12.33k	5.4%
29-01-26	Thu	9.69	-0.9	22.03k	-8.5%
28-01-26	Wed	10.59	-2.6	149.42k	-19.7%
27-01-26	Tue	13.19	-0.61	2.43k	-4.4%
23-01-26	Fri	13.8	-0.39	711	-2.7%
22-01-26	Thu	14.19	-0.03	1	-0.2%
21-01-26	Wed	14.22	0.41	24	3.0%
20-01-26	Tue	13.81	-0.13	1.56k	-0.9%
19-01-26	Mon	13.94	-0.71	3.95k	-4.8%
16-01-26	Fri	14.65	1.02	1.72k	7.5%
14-01-26	Wed	13.63	-0.87	1.28k	-6.0%
13-01-26	Tue	14.5	0.78	790	5.7%
12-01-26	Mon	13.72	-0.93	732	-6.3%
09-01-26	Fri	14.65	-0.13	211	-0.9%
08-01-26	Thu	14.78	-0.12	449	-0.8%
07-01-26	Wed	14.9	0.01	38	0.1%
06-01-26	Tue	14.89	0.87	4.25k	6.2%
05-01-26	Mon	14.02	-0.01	332	-0.1%
02-01-26	Fri	14.03	-0.87	169	-5.8%
01-01-26	Thu	14.9	0.2	534	1.4%
31-12-25	Wed	14.7	0	339	0.0%
30-12-25	Tue	14.7	-0.14	31	-0.9%
29-12-25	Mon	14.84	0.4	357	2.8%
26-12-25	Fri	14.44	-0.05	295	-0.3%
24-12-25	Wed	14.49	0.48	385	3.4%
23-12-25	Tue	14.01	-0.87	6.02k	-5.8%
22-12-25	Mon	14.88	0.46	1.83k	3.2%
19-12-25	Fri	14.42	-0.3	87	-2.0%
18-12-25	Thu	14.72	0.7	276	5.0%
17-12-25	Wed	14.02	-0.85	422	-5.7%
16-12-25	Tue	14.87	0.43	220	3.0%
15-12-25	Mon	14.44	-0.65	289	-4.3%
12-12-25	Fri	15.09	0.59	272	4.1%
11-12-25	Thu	14.5	-0.05	739	-0.3%
10-12-25	Wed	14.55	0.49	1.07k	3.5%
09-12-25	Tue	14.06	-0.38	893	-2.6%
08-12-25	Mon	14.44	0.05	35.53k	0.3%
05-12-25	Fri	14.39	0.07	606	0.5%
04-12-25	Thu	14.32	-0.96	68.44k	-6.3%
03-12-25	Wed	15.28	0.9	1.51k	6.3%
02-12-25	Tue	14.38	-1.01	604	-6.6%
01-12-25	Mon	15.39	-0.1	371	-0.6%
28-11-25	Fri	15.49	0.19	576	1.2%
27-11-25	Thu	15.3	0.2	772	1.3%
26-11-25	Wed	15.68	0.78	1.09k	5.2%
25-11-25	Tue	15.1	-0.58	2.62k	-3.7%
24-11-25	Mon	14.9	0.38	1.89k	2.6%
21-11-25	Fri	14.52	0.45	8.43k	3.2%
20-11-25	Thu	14.07	-0.05	1.37k	-0.4%
19-11-25	Wed	14.12	-0.31	2.4k	-2.1%
18-11-25	Tue	14.43	-0.3	1.97k	-2.0%
17-11-25	Mon	14.73	-0.75	11.49k	-4.8%
14-11-25	Fri	15.48	-0.34	2.2k	-2.1%
13-11-25	Thu	15.82	0.16	107	1.0%
12-11-25	Wed	15.66	-0.25	1.31k	-1.6%
11-11-25	Tue	16.64	0.56	2.52k	3.5%
10-11-25	Mon	15.91	-0.73	1.46k	-4.4%
07-11-25	Fri	16.08	0	6	0.0%
06-11-25	Thu	16.08	-0.56	1.28k	-3.4%
04-11-25	Tue	16.64	0.24	3.41k	1.5%
03-11-25	Mon	16.4	-0.2	947	-1.2%
31-10-25	Fri	16.6	0.08	1.27k	0.5%
30-10-25	Thu	16.52	0.49	1.29k	3.1%
29-10-25	Wed	16.03	0.49	8.14k	3.2%
28-10-25	Tue	15.54	-0.44	7.99k	-2.8%
27-10-25	Mon	15.98	-0.22	1.04k	-1.4%
24-10-25	Fri	16.2	0.31	765	2.0%
23-10-25	Thu	15.89	0.65	1.19k	4.3%
21-10-25	Tue	15.24	-0.65	909	-4.1%
20-10-25	Mon	15.89	-0.09	1.84k	-0.6%
17-10-25	Fri	15.98	-0.13	1.45k	-0.8%
16-10-25	Thu	16.11	0.83	3.6k	5.4%
15-10-25	Wed	15.28	#N/A	1.63k	-4.3%
14-10-25	Tue	15.96	0.95	4.04k	6.3%
13-10-25	Mon	#N/A	#N/A		#N/A
10-10-25	Fri	15.01	-0.05	1.85k	-0.3%
09-10-25	Thu	15.06	-0.62	2.46k	-4.0%
08-10-25	Wed	15.68	0.57	1.67k	3.8%
07-10-25	Tue	15.11	-0.52	2.07k	-3.3%
06-10-25	Mon	15.63	-1.05	1.62k	-6.3%
03-10-25	Fri	16.68	0.62	1.72k	3.9%
01-10-25	Wed	16.06	0.6	17.99k	3.9%
30-09-25	Tue	15.46	0	100	0.0%
29-09-25	Mon	15.46	0	132	0.0%
26-09-25	Fri	15.46	0.44	73	2.9%
25-09-25	Thu	15.13	-0.17	618	-1.1%
24-09-25	Wed	15.02	-0.11	2.9k	-0.7%
23-09-25	Tue	15.3	0	14.89k	0.0%
22-09-25	Mon	15.3	-0.58	8.9k	-3.7%
19-09-25	Fri	15.88	-1.04	30.81k	-6.1%
18-09-25	Thu	16.92	1.52	9.35k	9.9%
17-09-25	Wed	15.4	-0.25	231	-1.6%
16-09-25	Tue	15.65	-0.05	2.12k	-0.3%
15-09-25	Mon	15.7	0.56	2.96k	3.7%
12-09-25	Fri	15.14	-0.86	6.51k	-5.4%
11-09-25	Thu	16	0.69	6.77k	4.5%
10-09-25	Wed	15.31	-0.31	5.26k	-2.0%
09-09-25	Tue	15.62	-0.07	816	-0.4%
08-09-25	Mon	15.69	0	1.05k	0.0%
05-09-25	Fri	15.69	0.06	2.42k	0.4%
04-09-25	Thu	15.63	-0.45	1.8k	-2.8%
03-09-25	Wed	16.08	0.08	2.62k	0.5%
02-09-25	Tue	16	-0.29	515	-1.8%
01-09-25	Mon	16.29	0.52	1.98k	3.3%
29-08-25	Fri	15.77	-0.12	3.67k	-0.8%
28-08-25	Thu	15.89	0.18	2.56k	1.1%
26-08-25	Tue	15.71	-0.79	5.02k	-4.8%
25-08-25	Mon	16.5	-0.33	266	-2.0%
22-08-25	Fri	16.48	-0.36	2.99k	-2.1%
21-08-25	Thu	16.83	0.35	2.06k	2.1%
20-08-25	Wed	16.84	0.59	1.08k	3.6%
19-08-25	Tue	16.25	0.22	16.08k	1.4%
18-08-25	Mon	16.03	0.06	462	0.4%
14-08-25	Thu	15.97	0.74	2.02k	4.9%
13-08-25	Wed	15.23	-0.69	1.87k	-4.3%
12-08-25	Tue	15.92	-0.07	554	-0.4%
11-08-25	Mon	15.99	-0.19	6.09k	-1.2%
08-08-25	Fri	16.18	-0.01	9.57k	-0.1%
07-08-25	Thu	16.19	0.34	2.53k	2.1%
06-08-25	Wed	15.85	-0.75	6.8k	-4.5%
05-08-25	Tue	16.6	1.1	2.5k	7.1%
04-08-25	Mon	15.5	0	580	0.0%
01-08-25	Fri	15.5	0.02	174	0.1%
31-07-25	Thu	15.48	0.02	1.62k	0.1%
30-07-25	Wed	15.46	0.46	750	3.1%
29-07-25	Tue	15	0.13	1.41k	0.9%
28-07-25	Mon	14.87	-1.12	3.33k	-7.0%
25-07-25	Fri	15.99	-0.11	1.87k	-0.7%
24-07-25	Thu	16.1	-0.01	1.31k	-0.1%
23-07-25	Wed	16.11	-0.39	36	-2.4%
22-07-25	Tue	16.5	0.68	1.96k	4.3%
21-07-25	Mon	15.82	0.47	953	3.1%
18-07-25	Fri	15.35	-0.81	97	-5.0%
17-07-25	Thu	16.16	0.31	2.85k	2.0%
16-07-25	Wed	15.85	-0.15	469	-0.9%
15-07-25	Tue	16	0.05	1.49k	0.3%
14-07-25	Mon	15.95	0.54	2.31k	3.5%
11-07-25	Fri	15.41	-0.58	2.76k	-3.6%
10-07-25	Thu	15.99	0	126	0.0%
09-07-25	Wed	15.99	0.49	795	3.2%
08-07-25	Tue	15.5	-1	10.23k	-6.1%
07-07-25	Mon	16.5	-0.07	143	-0.4%
04-07-25	Fri	16.57	1.35	698	8.9%
03-07-25	Thu	15.22	-0.34	1.06k	-2.2%
02-07-25	Wed	15.56	-0.44	811	-2.8%
01-07-25	Tue	16	0.79	845	5.2%
30-06-25	Mon	15.21	-0.1	1.43k	-0.7%
27-06-25	Fri	15.78	-0.91	2.03k	-5.5%
26-06-25	Thu	15.31	-0.47	1.16k	-3.0%
25-06-25	Wed	16.69	0.34	1.08k	2.1%
24-06-25	Tue	16.35	-0.14	100	-0.8%
23-06-25	Mon	16.49	#N/A	62	5.7%
20-06-25	Fri	#N/A	#N/A		#N/A
19-06-25	Thu	15.6	-0.28	144	-1.8%
18-06-25	Wed	15.88	-0.01	65	-0.1%
17-06-25	Tue	16	0	1.54k	0.0%
16-06-25	Mon	15.89	-0.11	1.03k	-0.7%
13-06-25	Fri	16	-0.15	26	-0.9%
12-06-25	Thu	16.15	0.61	174	3.9%
11-06-25	Wed	15.54	0	206	0.0%
10-06-25	Tue	15.54	-0.54	4.14k	-3.4%
09-06-25	Mon	16.08	0.41	1.44k	2.6%
06-06-25	Fri	15.67	-1.23	5.08k	-7.3%
05-06-25	Thu	16.9	1.28	885	8.2%
04-06-25	Wed	16.01	0.4	801	2.6%
03-06-25	Tue	15.62	-0.39	8.15k	-2.4%
02-06-25	Mon	15.61	-0.39	214	-2.4%
30-05-25	Fri	16	1.09	43	6.9%
29-05-25	Thu	16.9	-0.9	2k	-5.3%
28-05-25	Wed	15.81	0.2	818	1.3%
27-05-25	Tue	15.61	-0.69	228	-4.2%
26-05-25	Mon	16.3	-0.68	75	-4.0%
23-05-25	Fri	16.98	0	164	0.0%
22-05-25	Thu	16.98	0.85	392	5.3%
21-05-25	Wed	16.13	-0.86	115	-5.1%
20-05-25	Tue	16.99	0.29	7.24k	1.7%
19-05-25	Mon	16.7	0.71	134	4.4%
16-05-25	Fri	15.99	-1.2	1.37k	-7.0%
15-05-25	Thu	16.61	-0.89	948	-5.1%
14-05-25	Wed	17.19	0.58	3	3.5%
13-05-25	Tue	17.5	0.4	35	2.3%
12-05-25	Mon	17.1	-0.38	422	-2.2%
09-05-25	Fri	17.48	-0.01	1.62k	-0.1%
08-05-25	Thu	17.49	0.89	440	5.4%
07-05-25	Wed	16.6	-0.3	1	-1.8%
06-05-25	Tue	16.9	-0.04	14	-0.2%
05-05-25	Mon	16.94	1.44	1.27k	9.3%
02-05-25	Fri	15.5	-0.47	89	-2.9%
30-04-25	Wed	15.97	-0.02	503	-0.1%
29-04-25	Tue	15.99	-1.21	6.33k	-7.0%
28-04-25	Mon	17.2	1.19	500	7.4%
25-04-25	Fri	16.01	-1.09	78	-6.4%
24-04-25	Thu	17.1	0.14	22	0.8%
23-04-25	Wed	16.96	1.46	1.13k	9.4%
22-04-25	Tue	15.5	-0.5	1.16k	-3.1%
21-04-25	Mon	16	-0.24	506	-1.5%
17-04-25	Thu	16.24	0.36	757	2.3%
16-04-25	Wed	15.88	#N/A	129	-3.6%
15-04-25	Tue	#N/A	#N/A		#N/A
11-04-25	Fri	16.48	#N/A	215	-0.1%
09-04-25	Wed	#N/A	#N/A		#N/A
08-04-25	Tue	16.49	0	225	0.0%
07-04-25	Mon	16.66	0.36	22	2.2%
04-04-25	Fri	16.49	-0.17	146	-1.0%
03-04-25	Thu	16.3	-0.2	885	-1.2%