Incredible Industries Limited - INCREDIBLE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.26	39.55	39.55	39.59	39	1,342
August 21, 2025	40.11	39.45	39.45	40.11	39.2	2,587
August 20, 2025	39.15	40.24	40.24	41.42	39	7,848
August 19, 2025	39.48	39.46	39.46	39.5	38	1,124
August 18, 2025	39.65	38.98	38.98	39.99	37.67	9,843
August 14, 2025	39.55	39.65	39.65	39.9	38.25	5,304
August 13, 2025	40.98	39.55	39.55	40.98	39.1	1,067
August 12, 2025	39.51	40.35	40.35	40.41	39.51	582
August 11, 2025	39.3	40.42	40.42	40.69	37.82	805
August 08, 2025	40.5	39.46	39.46	40.5	38.5	3,092
August 07, 2025	38.72	38.73	38.73	40.74	38.71	8,785
August 06, 2025	41.69	40.75	40.75	41.69	38.7	551
August 05, 2025	40.43	40.33	40.33	40.43	38	4,034
August 04, 2025	39.43	38.57	38.57	41.4	38	2,161
August 01, 2025	40.3	39.43	39.43	40.3	39.05	1,717
July 31, 2025	40.99	40	40	41	39.5	2,031
July 30, 2025	41.99	40.03	40.03	41.99	38.37	158
July 29, 2025	40.49	40.32	40.32	41	39.55	2,841
July 28, 2025	40.9	40.49	40.49	41.5	39.66	8,520
July 25, 2025	41.92	40.25	40.25	41.92	40.2	3,280
July 24, 2025	40.55	40.95	40.95	41.89	40.05	2,649
July 23, 2025	40.9	40.52	40.52	41.99	40.05	7,667
July 22, 2025	40.99	40.5	40.5	41	40.36	1,816
July 21, 2025	39.98	40.99	40.99	41.19	39.98	98
July 18, 2025	40.2	40.8	40.8	41.29	40.2	751
July 17, 2025	40.55	40.71	40.71	41.3	40.06	642
July 16, 2025	39.96	41.26	41.26	41.4	39.96	2,638
July 15, 2025	41.5	40.99	40.99	41.6	40.11	6,100
July 14, 2025	41.43	41.5	41.5	41.9	40.6	1,772
July 11, 2025	41.41	41.25	41.25	42	40.14	2,261
July 10, 2025	41.9	40.4	40.4	41.9	40.01	3,736
July 09, 2025	41	41.98	41.98	42.44	39.67	1,879
July 08, 2025	41.65	41.7	41.7	41.73	39.5	3,977
July 07, 2025	42.84	40.64	40.64	42.84	40	8,746
July 04, 2025	42	41.8	41.8	42.38	40.45	837
July 03, 2025	42.26	42	42	42.26	41.01	1,237
July 02, 2025	42.69	42.26	42.26	42.69	41	5,780
July 01, 2025	41.42	40.66	40.66	42.93	40.6	1,478
June 30, 2025	40.94	41.42	41.42	41.9	40.11	8,692
June 27, 2025	39.51	40.94	40.94	43	39.51	3,926
June 26, 2025	42.83	41.28	41.28	42.84	40.56	2,128
June 25, 2025	39.5	41.99	41.99	42.49	39.5	5,711
June 24, 2025	40.95	40.54	40.54	41.89	40.3	8,892
June 23, 2025	39.37	39.9	39.9	40.6	39.37	2,638
June 20, 2025	41	40.17	40.17	41.6	40	7,591
June 19, 2025	40.59	41.67	41.67	43.45	40	7,175
June 18, 2025	42.65	41.55	41.55	43.1	41	3,136
June 17, 2025	43.2	42.73	42.73	43.2	41.1	9,158
June 16, 2025	41	42.4	42.4	42.99	41	5,413
June 13, 2025	42.82	42.1	42.1	43.03	40.66	20,433
June 12, 2025	43.54	42.81	42.81	44.5	42.51	7,920
June 11, 2025	44.1	43.54	43.54	46.15	43.12	17,638
June 10, 2025	45.02	44.92	44.92	45.05	43.3	14,725
June 09, 2025	45.89	45.02	45.02	46.35	42.66	19,414
June 06, 2025	45.96	44.2	44.2	45.96	44	57,373
June 05, 2025	47.98	45.91	45.91	47.98	45.85	12,176
June 04, 2025	43.6	46.72	46.72	48.41	43.6	41,709
June 03, 2025	44.8	44.71	44.71	46	44.22	9,011
June 02, 2025	46.5	45.37	45.37	47.28	44.57	23,122
May 30, 2025	45.8	45.9	45.9	47.12	44.4	61,096

Incredible Industries Limited (INCREDIBLE.NS) NSE