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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	48.79	46.02	46.02	48.79	45.55	9,003
October 01, 2025	47.99	46.98	46.98	48	46.06	8,540
September 30, 2025	44.45	46.56	46.56	46.99	44.45	13,033
September 29, 2025	45.51	44.47	44.47	46.4	44	11,270
September 26, 2025	46.89	45.79	45.79	46.89	45.51	3,142
September 25, 2025	46.11	46.46	46.46	46.85	45.6	11,631
September 24, 2025	46.5	46.13	46.13	47.38	45.5	9,800
September 23, 2025	45.6	46.96	46.96	47.5	45.4	12,156
September 22, 2025	46.1	46.56	46.56	48	45.95	32,274
September 19, 2025	48.48	47.02	47.02	49.79	46.3	84,239
September 18, 2025	47.7	46.89	46.89	48.4	45.28	79,754
September 17, 2025	44.7	45.28	45.28	49.6	44.51	84,085
September 16, 2025	45.7	45.13	45.13	46.6	44.16	9,682
September 15, 2025	45.63	44.59	44.59	47.47	44.2	20,032
September 12, 2025	47.91	46.5	46.5	47.91	46	4,188
September 11, 2025	48.98	46.7	46.7	48.98	45.6	24,102
September 10, 2025	46.8	46.5	46.5	47.24	46.5	15,750
September 09, 2025	47	46.68	46.68	49.88	45.51	194,352
September 08, 2025	46	46.91	46.91	52.87	44.3	419,491
September 05, 2025	42.15	44.06	44.06	44.9	42.15	9,788
September 04, 2025	43.2	43	43	43.99	42.5	28,312
September 03, 2025	43.79	43.25	43.25	44	41.83	10,913
September 02, 2025	42.1	42.9	42.9	44	42.1	8,330
September 01, 2025	39.7	42.74	42.74	42.75	39.7	32,202
August 29, 2025	39.96	40.72	40.72	41.99	39.96	4,432
August 28, 2025	39.51	40.16	40.16	41.7	39.51	1,540
August 26, 2025	39.95	41.5	41.5	41.5	38.5	11,871
August 25, 2025	40	39.53	39.53	40	39.3	3,236
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

Incredible Industries Limited (INCREDIBLE.NS) NSE