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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	45.99	43.79	43.79	46.2	43.45	14,138
November 10, 2025	45.01	45.33	45.33	45.6	43.3	7,472
November 07, 2025	43.25	44.97	44.97	45.79	43.25	1,790
November 06, 2025	43.19	44.12	44.12	47.3	41.4	44,674
November 04, 2025	44.99	43.35	43.35	45	42.66	13,215
November 03, 2025	47.95	44.64	44.64	47.95	44.5	12,807
October 31, 2025	46.35	45.4	45.4	46.68	45.37	3,241
October 30, 2025	46.29	46.26	46.26	46.64	45.42	2,023
October 29, 2025	44.36	45.61	45.61	47.69	44.35	28,232
October 28, 2025	45.01	43.93	43.93	45.88	43.51	9,415
October 27, 2025	44.51	45	45	46	44.51	2,646
October 24, 2025	46.25	45.37	45.37	46.25	44.25	2,025
October 23, 2025	45.06	44.9	44.9	45.8	44	3,237
October 21, 2025	46	44.89	44.89	47.36	44	11,789
October 20, 2025	44.11	44.9	44.9	46.45	44.1	4,915
October 17, 2025	45.8	44.9	44.9	46.09	44.71	3,022
October 16, 2025	47	45.88	45.88	47	45.25	6,310
October 15, 2025	42.51	46.21	46.21	48.85	42.3	26,505
October 14, 2025	44.44	43.23	43.23	45.62	43	12,775
October 13, 2025	43.61	44.07	44.07	45.2	43.61	4,176
October 10, 2025	44.61	45.03	45.03	45.98	43.5	3,117
October 09, 2025	47	44.69	44.69	48.66	44.5	7,555
October 08, 2025	47.85	46.03	46.03	47.85	45	4,661
October 07, 2025	45.01	45.98	45.98	46.5	44.11	5,111
October 06, 2025	45.1	45.01	45.01	47.13	44.4	7,212
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

Incredible Industries Limited (INCREDIBLE.NS) NSE