BSE · INCAP · stock

Incap Limited (INCAP) stock price history

Every BSE trading session of Incap Limited from Jan 7, 2002 to Sep 28, 2026: 6,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INCAP data, free keyYear by year table

INCAP adjusted close, 2002 to 2026

INCAPIncap Limited
₹83.00-36.0% over one year
20052010201520202025
₹145.17
All time high, 2025
₹131.33
52 week high, ₹63.23 low
6,145
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

INCAP key facts

  • Incap Limited (INCAP) closed at ₹83.00 on Sep 28, 2026 on BSE.
  • INCAP's all time high close is ₹145.17, set on Sep 24, 2025; its all time low close is ₹0.6839 on Apr 5, 2002.
  • INCAP's 52 week range is ₹63.23 to ₹131.33.
  • INCAP returned -36.0% over the year to Sep 28, 2026 and +278.0% over five years.
  • Over ten years INCAP returned +285%, +14.4% a year compounded.
  • INCAP's deepest drawdown was -85.4% from Jan 5, 2018 to Oct 31, 2019.
  • DataCedar holds 6,145 daily sessions of INCAP history from Jan 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INCAP price chart, 2002 to 2026

INCAP adjusted close, Jan 7, 2002 to Sep 28, 2026₹0.8206₹4.23₹21.85₹112.7720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INCAP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.9%
3 months-15.3%
6 months+1.4%
Year to date+3.9%
1 year-36.0%
3 years+131.9%
5 years+278.0%
10 years+285.4%
Since Jan 7, 2002+5,969%
Compound annual growth, 24.7 years+18.1%

INCAP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹145.17 on Sep 24, 2025
All time low close
₹0.6839 on Apr 5, 2002
52 week high
₹131.33 on Sep 29, 2025
52 week low
₹63.23 on Feb 12, 2026
Deepest drawdown
-85.4% from Jan 5, 2018 to Oct 31, 2019, recovered Oct 18, 2024
Best single session
+20.0% on Apr 8, 2002
Worst single session
-19.9% on Jun 1, 2004
Volatility, 1 year annualised
71.7%
Sessions closing higher, 1 year
46%
Growth of 1 since 2002
60.7×
Best calendar year
2003, +397%
Worst calendar year
2018, -59%

INCAP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 7, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹81.01₹114.60₹63.23₹83.00+5.0%305.5K184
2025₹110.93₹159.04₹68.48₹79.03-25.8%542.8K248
2024₹52.68₹120.12₹44.65₹106.54+112.3%954K245
2023₹37.65₹50.18₹30.60₹50.18+30.0%487.1K245
2022₹68.68₹68.91₹27.66₹38.59-41.0%294.7K248
2021₹22.10₹70.20₹15.63₹65.46+196.2%386.8K248
2020₹17.14₹31.31₹16.83₹22.10+22.6%186.2K251
2019₹37.53₹38.04₹15.23₹18.02-49.7%93.3K243
2018₹92.57₹111.59₹30.90₹35.84-59.3%282.8K246
2017₹25.69₹88.17₹23.53₹88.17+243.2%674.5K248
2016₹27.20₹31.16₹17.44₹25.69-1.5%196.6K246
2015₹16.19₹35.08₹10.99₹26.08+69.1%420.7K246
2014₹5.46₹20.59₹5.46₹15.42+187.7%351.3K244
2013₹7.30₹12.41₹4.10₹5.36-25.5%98.1K248
2012₹5.66₹8.21₹5.66₹7.19+21.6%192K245
2011₹10.30₹10.41₹5.85₹5.91-40.4%346.9K246
2010₹10.22₹18.25₹7.21₹9.92-4.6%2.6M250
2009₹8.15₹11.20₹6.26₹10.41+45.4%1.8M243
2008₹13.40₹21.87₹5.28₹7.16-49.2%1.7M246
2007₹7.84₹15.15₹6.69₹14.10+74.2%2.3M248
2006₹6.98₹12.21₹4.66₹8.09+14.4%1.9M247
2005₹10.08₹16.84₹6.25₹7.07-30.3%3.9M250
2004₹5.53₹11.47₹2.71₹10.15+82.6%692K262
2003₹1.12₹6.94₹0.9805₹5.56+397.5%237.9K261
2002₹1.37₹3.06₹0.6839₹1.12n/a10.6K257

INCAP monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹83.00-2.0%
August 2026₹84.66-4.8%
July 2026₹88.91-19.6%
June 2026₹110.63+25.8%
May 2026₹87.97-10.0%
April 2026₹97.70+26.8%
March 2026₹77.03-11.6%
February 2026₹87.09+23.9%
January 2026₹70.29-11.1%
December 2025₹79.03-2.1%
November 2025₹80.76-24.9%
October 2025₹107.58-13.4%

About the INCAP data

Daily bars. 6,145 sessions from Jan 7, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • IMPEXFERRO Impex Ferro Tech Limited
  • INA Insolation Energy Limited
  • INANI Inani Marbles and Industries Limited
  • INANISEC Inani Securities Limited
  • INCON Incon Engineers Limited
  • INCREDIBLE Incredible Industries Limited
  • INDAG Indag Rubber Limited
  • INDAGIV Ind Agiv Commerce Limited

Common questions

INCAP share price history

Start with any symbol.

Start free