BSE · INCAP · stock
Incap Limited (INCAP) stock price history
Every BSE trading session of Incap Limited from Jan 7, 2002 to Nov 13, 2026: 6,058 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.
INCAP adjusted close, 2002 to 2026
- ₹145.17
- All time high, 2025
- ₹114.60
- 52 week high, ₹63.23 low
- 6,058
- Daily sessions since 2002
Last updated Nov 13, 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 ₹70.00 on Nov 13, 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 ₹114.60.
- INCAP returned -20.0% over the year to Nov 13, 2026 and +185.8% over five years.
- Over ten years INCAP returned +201%, +11.6% a year compounded.
- INCAP's deepest drawdown was -85.4% from Jan 5, 2018 to Oct 31, 2019.
- DataCedar holds 6,058 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -22.3% |
| 6 months | -22.6% |
| Year to date | -12.4% |
| 1 year | -20.0% |
| 3 years | +54.2% |
| 5 years | +185.8% |
| 10 years | +200.7% |
| Since Jan 7, 2002 | +5,018% |
| Compound annual growth, 24.8 years | +17.2% |
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
- ₹114.60 on Jun 30, 2026
- 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
- +25.0% on May 7, 2002
- Worst single session
- -19.9% on Jun 1, 2004
- Volatility, 1 year annualised
- 70.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 51.2×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹81.01 | ₹114.60 | ₹63.23 | ₹70.00 | -11.4% | 327.6K | 211 |
| 2025 | ₹110.93 | ₹159.04 | ₹68.48 | ₹79.03 | -25.8% | 542.8K | 248 |
| 2024 | ₹52.68 | ₹120.12 | ₹44.65 | ₹106.54 | +112.3% | 954K | 245 |
| 2023 | ₹37.65 | ₹50.18 | ₹30.60 | ₹50.18 | +30.0% | 487.1K | 245 |
| 2022 | ₹68.68 | ₹68.91 | ₹27.66 | ₹38.59 | -41.0% | 294.7K | 248 |
| 2021 | ₹22.10 | ₹70.20 | ₹15.63 | ₹65.46 | +196.2% | 386.8K | 248 |
| 2020 | ₹17.14 | ₹31.31 | ₹16.83 | ₹22.10 | +22.6% | 186.2K | 251 |
| 2019 | ₹37.53 | ₹38.04 | ₹15.23 | ₹18.02 | -49.7% | 92.8K | 240 |
| 2018 | ₹92.57 | ₹111.59 | ₹30.90 | ₹35.84 | -59.3% | 282.3K | 244 |
| 2017 | ₹25.69 | ₹88.17 | ₹23.53 | ₹88.17 | +243.2% | 674.5K | 246 |
| 2016 | ₹27.20 | ₹31.16 | ₹17.44 | ₹25.69 | -1.5% | 196.6K | 246 |
| 2015 | ₹16.19 | ₹35.08 | ₹10.99 | ₹26.08 | +69.1% | 412.7K | 239 |
| 2014 | ₹5.46 | ₹20.59 | ₹5.46 | ₹15.42 | +187.7% | 345.1K | 237 |
| 2013 | ₹7.30 | ₹12.41 | ₹4.10 | ₹5.36 | -25.5% | 96.2K | 239 |
| 2012 | ₹5.66 | ₹8.21 | ₹5.66 | ₹7.19 | +21.6% | 168.5K | 205 |
| 2011 | ₹10.30 | ₹10.41 | ₹5.85 | ₹5.91 | -40.4% | 345.6K | 238 |
| 2010 | ₹10.22 | ₹18.25 | ₹7.21 | ₹9.92 | -4.6% | 2.6M | 250 |
| 2009 | ₹8.15 | ₹11.20 | ₹6.26 | ₹10.41 | +45.4% | 1.8M | 235 |
| 2008 | ₹13.40 | ₹21.87 | ₹5.28 | ₹7.16 | -49.2% | 1.7M | 240 |
| 2007 | ₹7.84 | ₹15.15 | ₹6.69 | ₹14.10 | +74.2% | 2.3M | 243 |
| 2006 | ₹6.98 | ₹12.21 | ₹4.66 | ₹8.09 | +14.4% | 1.9M | 238 |
| 2005 | ₹10.08 | ₹16.84 | ₹6.25 | ₹7.07 | -30.3% | 3.8M | 248 |
| 2004 | ₹5.53 | ₹11.47 | ₹2.71 | ₹10.15 | +82.6% | 692K | 261 |
| 2003 | ₹1.12 | ₹6.94 | ₹0.9805 | ₹5.56 | +397.5% | 237.9K | 261 |
| 2002 | ₹1.37 | ₹3.06 | ₹0.6839 | ₹1.12 | n/a | 9.6K | 252 |
INCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹70.00 | +2.9% |
| October 2026 | ₹68.00 | -13.8% |
| September 2026 | ₹78.91 | -6.8% |
| 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% |
About the INCAP data
Daily bars. 6,058 sessions from Jan 7, 2002 to Nov 13, 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 Oct 23, 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/bse%3AINCAP/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
