Incap share price history

BSE: 517370Electrical EquipmentSmall Cap

Incap Ltd · Face value ₹10 · Listed Mar 1994

₹70.95₹4.86 (7.35%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹66.09.

28 Oct: open ₹71.97, high ₹71.97, low ₹69.90

52-week range of traded prices to 28 Oct 2026

₹61.15Low, 27 Oct 2026₹116.90High, 31 Oct 2025

Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹36 Cr3,620th largest listed
P/E: 245.75
P/B: 2.27
Dividend yield: 1.41%
ROE: 0.9%
ROCE: 2.7%
Debt to equity: 0.05
Volume, BSE: 273

Incap share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Incap's share price is on record from 2 Jan 2007, when it closed at ₹14.50, to 28 Oct 2026. Its highest close was ₹146.95 on 24 Sep 2025 and its lowest ₹5.73 on 28 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	70.95	−11.3%	111.99	66.09	82.00	116.00	61.15	3,20,200
2025	80.00	−26.5%	146.95	72.07	113.40	160.99	70.00	5,52,717
2024	108.91	+109.6%	118.35	47.60	54.54	122.79	46.23	9,58,192
2023	51.95	+26.7%	51.95	33.60	40.00	51.95	32.51	4,88,150
2022	41.00	−42.3%	71.35	31.60	74.60	74.85	30.05	2,94,717
2021	71.10	+185.0%	72.65	18.20	26.15	76.25	17.65	3,90,768
2020	24.95	+22.6%	33.70	19.05	19.35	35.35	19.00	1,87,614
2019	20.35	−52.0%	43.10	18.00	44.40	45.00	17.20	94,600
2018	42.40	−59.3%	128.95	37.80	109.50	132.00	36.55	2,84,416
2017	104.30	+237.5%	104.30	28.40	29.40	104.30	28.30	6,74,852
2016	30.90	−5.2%	37.50	22.90	34.00	38.95	21.80	1,97,949
2015	32.60	+63.0%	44.60	14.25	21.00	45.50	14.25	4,25,652
2014	20.00	+172.5%	25.70	7.48	7.48	26.70	7.48	3,40,612
2013	7.34	−25.5%	17.00	5.73	10.00	17.00	5.62	98,057
2012	9.85	+21.6%	11.04	8.35	7.75	11.25	7.75	2,01,805
2011	8.10	−40.4%	13.29	8.10	14.10	14.25	8.01	3,47,006
2010	13.59	−8.0%	22.62	11.56	14.50	25.90	10.23	26,56,842
2009	14.77	+34.6%	15.09	9.66	11.50	16.31	9.60	15,36,269
2008	10.97	−53.1%	33.15	9.51	22.25	36.30	8.09	16,20,389
2007	23.40	–	23.80	12.07	13.85	25.15	11.82	22,11,790

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	70.95	−10.1%	78.91	84.69	61.15	10,059
Sep 2026	78.91	−7.9%	89.90	90.25	78.80	9,907
Aug 2026	85.70	−4.8%	89.55	96.15	80.00	10,333
Jul 2026	90.00	−19.6%	111.00	112.00	90.00	14,916
Jun 2026	111.99	+25.8%	89.00	116.00	74.50	64,413
May 2026	89.05	−10.0%	98.90	102.90	81.60	16,977
Apr 2026	98.90	+26.8%	88.75	110.99	77.63	46,395
Mar 2026	77.97	−11.6%	84.20	99.50	76.00	28,784
Feb 2026	88.16	+23.9%	66.05	108.85	64.00	1,00,552
Jan 2026	71.15	−11.1%	82.00	88.65	66.30	17,864
Dec 2025	80.00	−2.1%	85.82	92.00	74.61	14,823
Nov 2025	81.75	−24.9%	107.25	108.00	78.10	17,554
Oct 2025	108.90	−13.4%	131.95	131.95	105.00	26,372
Sep 2025	125.68	+39.3%	90.50	160.99	78.00	2,45,885
Aug 2025	90.25	+14.3%	78.99	96.00	70.00	51,245
Jul 2025	78.99	−10.9%	82.05	97.40	70.10	22,397
Jun 2025	88.63	−1.1%	91.89	95.00	73.00	22,670
May 2025	89.60	0.0%	89.61	98.90	80.88	26,466
Apr 2025	89.61	−8.0%	96.00	102.50	81.10	17,115
Mar 2025	97.35	−7.7%	106.95	109.85	91.05	19,394
Feb 2025	105.50	+25.4%	88.30	123.90	85.00	62,779
Jan 2025	84.15	−22.7%	113.40	113.40	82.40	26,017
Dec 2024	108.91	+26.0%	86.45	122.00	83.04	40,140
Nov 2024	86.45	−22.5%	116.90	120.10	86.45	27,982
Oct 2024	111.49	+46.5%	79.88	122.79	71.00	1,82,145
Sep 2024	76.11	+7.9%	76.99	93.84	71.00	1,62,025
Aug 2024	70.55	+6.9%	66.02	70.95	56.12	49,941
Jul 2024	66.00	+6.7%	60.62	68.00	58.51	30,884
Jun 2024	61.84	+1.6%	61.86	72.49	54.95	26,446
May 2024	60.86	−20.7%	76.75	76.75	60.86	16,233
Apr 2024	76.75	+17.6%	65.00	87.90	65.00	55,436
Mar 2024	65.24	−6.2%	73.00	97.73	61.76	1,54,472
Feb 2024	69.57	+28.9%	53.96	69.58	47.20	93,027
Jan 2024	53.98	+3.9%	54.54	61.40	46.23	1,19,461
Dec 2023	51.95	+10.6%	45.05	51.95	42.42	66,131
Nov 2023	46.95	+18.7%	41.51	49.44	40.01	55,377
Oct 2023	39.55	+1.7%	39.10	44.05	37.96	42,832
Sep 2023	38.89	+3.7%	39.33	44.07	36.32	56,351
Aug 2023	37.52	−2.9%	40.55	40.87	35.00	1,34,527
Jul 2023	38.63	+3.9%	37.19	39.95	33.35	39,440
Jun 2023	37.19	+2.2%	36.40	39.81	33.30	21,447
May 2023	36.40	−1.9%	38.80	39.00	33.52	13,820
Apr 2023	37.10	+7.7%	34.44	39.85	32.68	6,335
Mar 2023	34.44	−6.8%	37.99	39.45	32.51	9,255
Feb 2023	36.95	−1.1%	37.35	40.45	35.50	10,440
Jan 2023	37.35	−8.9%	40.00	44.95	37.35	32,195
Dec 2022	41.00	0.0%	43.00	45.45	37.85	16,668
Nov 2022	41.00	−0.2%	42.15	43.35	37.60	23,482
Oct 2022	41.10	−2.6%	40.70	43.20	37.35	20,821
Sep 2022	42.20	+3.8%	41.00	46.95	38.70	48,537
Aug 2022	40.65	+21.5%	33.50	41.45	31.40	30,866
Jul 2022	33.45	−5.5%	36.90	37.20	30.05	22,998
Jun 2022	35.40	−19.8%	42.00	43.85	32.55	14,719
May 2022	44.15	+9.0%	42.45	44.60	36.80	4,502
Apr 2022	40.50	+5.9%	39.00	42.70	35.55	15,053
Mar 2022	38.25	−9.5%	40.15	42.80	35.65	22,164
Feb 2022	42.25	−15.5%	47.60	53.65	38.25	14,589
Jan 2022	50.00	−29.7%	74.60	74.85	46.45	60,318
Dec 2021	71.10	+95.1%	36.35	76.25	32.50	78,053
Nov 2021	36.45	+50.0%	25.50	37.45	24.10	55,814
Oct 2021	24.30	−2.8%	25.00	29.65	23.85	33,391
Sep 2021	25.00	−9.3%	28.90	30.45	23.30	30,978
Aug 2021	27.55	−10.3%	32.20	32.20	23.35	27,847
Jul 2021	30.70	+32.3%	24.35	30.70	21.85	42,531
Jun 2021	23.20	+0.9%	23.95	28.65	21.10	31,535
May 2021	23.00	+15.6%	20.85	24.60	18.25	16,037
Apr 2021	19.90	+2.8%	19.40	21.40	17.65	25,049
Mar 2021	19.35	−11.2%	22.80	23.15	19.15	18,510
Feb 2021	21.80	−8.6%	23.00	25.00	19.05	22,010
Jan 2021	23.85	−4.4%	26.15	27.10	23.25	9,013
Dec 2020	24.95	−8.4%	25.90	27.60	21.20	48,560
Nov 2020	27.25	−18.3%	32.95	32.95	27.25	312
Oct 2020	33.35	+23.5%	27.00	35.35	27.00	1,346
Sep 2020	27.00	+12.5%	25.15	27.30	22.25	28,568
Aug 2020	24.00	−15.5%	27.00	30.35	23.45	6,331
Jul 2020	28.40	−0.9%	28.40	31.00	23.50	16,441
Jun 2020	28.65	+6.9%	25.50	29.85	21.90	14,427
May 2020	26.80	−7.4%	27.75	27.75	23.85	4,677
Apr 2020	28.95	+21.9%	22.70	30.65	22.70	35,398
Mar 2020	23.75	+11.8%	22.30	27.30	22.30	22,829
Feb 2020	21.25	+3.4%	19.55	23.10	19.00	5,915
Jan 2020	20.55	+1.0%	19.35	21.20	19.00	2,810
Dec 2019	20.35	−9.8%	22.55	28.20	20.35	8,819
Nov 2019	22.55	+25.3%	18.90	26.15	18.90	15,654
Oct 2019	18.00	−10.0%	21.00	21.00	17.20	11,130
Sep 2019	20.00	−11.1%	22.50	22.50	20.00	3,064
Aug 2019	22.50	−12.3%	24.40	26.00	22.50	13,620
Jul 2019	25.65	−22.3%	34.00	34.00	25.65	5,700
Jun 2019	33.00	−10.8%	35.15	36.00	30.40	2,221
May 2019	37.00	+0.1%	35.15	41.00	32.60	10,399
Apr 2019	36.95	−1.1%	39.15	41.00	34.00	6,612
Mar 2019	37.35	−8.6%	40.75	41.40	33.40	6,028
Feb 2019	40.85	+2.1%	38.00	41.00	33.25	2,380
Jan 2019	40.00	−5.7%	44.40	45.00	35.15	8,973
Dec 2018	42.40	+11.6%	39.90	44.45	36.55	6,815
Nov 2018	38.00	−6.5%	42.60	48.90	37.00	22,905
Oct 2018	40.65	−5.5%	44.10	49.35	36.85	9,583
Sep 2018	43.00	−14.3%	50.20	50.60	38.20	11,355
Aug 2018	50.20	−13.4%	55.10	55.10	44.20	15,472
Jul 2018	58.00	−10.7%	63.00	66.00	46.80	14,571
Jun 2018	64.95	−16.2%	73.80	79.95	63.20	5,001
May 2018	77.55	−7.7%	86.00	90.85	75.00	10,792
Apr 2018	84.00	−7.1%	93.50	93.95	82.50	19,186
Mar 2018	90.40	+2.6%	91.45	92.30	78.70	21,343
Feb 2018	88.10	−14.6%	105.00	109.75	84.50	30,631
Jan 2018	103.20	−1.1%	109.50	132.00	100.10	1,16,762
Dec 2017	104.30	+24.5%	84.05	104.30	77.90	84,072
Nov 2017	83.75	+2.1%	84.95	84.95	58.55	72,743
Oct 2017	82.00	+34.4%	64.05	98.70	64.05	80,417
Sep 2017	61.00	+8.5%	56.20	61.00	56.20	68,926
Aug 2017	56.20	+31.2%	44.95	61.00	42.70	1,25,110
Jul 2017	42.85	+12.8%	38.00	46.00	37.10	32,155
Jun 2017	38.00	+1.2%	39.40	45.50	36.15	36,497
May 2017	37.55	+19.2%	33.00	47.15	31.80	73,239
Apr 2017	31.50	+3.3%	30.50	33.45	28.50	35,825
Mar 2017	30.50	−4.7%	32.10	33.60	28.30	21,999
Feb 2017	32.00	+10.3%	30.45	34.55	28.55	33,631
Jan 2017	29.00	−6.1%	29.40	35.00	28.40	10,238
Dec 2016	30.90	+3.0%	28.50	32.30	25.65	12,651
Nov 2016	30.00	−7.7%	34.10	34.65	26.00	44,920
Oct 2016	32.50	+30.0%	25.05	32.50	25.00	32,500
Sep 2016	25.00	−4.4%	25.00	28.50	24.05	15,241
Aug 2016	26.15	−0.2%	27.50	30.45	24.70	6,715
Jul 2016	26.20	−4.9%	27.55	30.20	24.70	25,629
Jun 2016	27.55	+3.0%	28.00	30.50	25.50	3,474
May 2016	26.75	+1.3%	25.10	28.95	21.80	9,633
Apr 2016	26.40	−5.7%	26.70	30.25	25.05	3,670
Mar 2016	28.00	+21.7%	23.00	28.95	23.00	7,679
Feb 2016	23.00	−23.5%	31.00	31.00	22.65	7,617
Jan 2016	30.05	−7.8%	34.00	38.95	27.70	28,220
Dec 2015	32.60	+19.6%	26.05	33.15	25.00	41,396
Nov 2015	27.25	−6.0%	29.00	30.45	24.80	39,342
Oct 2015	29.00	+19.6%	23.25	31.40	22.10	41,770
Sep 2015	24.25	−7.3%	25.00	29.25	24.25	15,479
Aug 2015	26.15	−29.6%	35.50	37.85	26.15	18,054
Jul 2015	37.15	+15.9%	33.50	45.50	31.50	1,29,741
Jun 2015	32.05	+40.3%	23.95	32.05	22.05	43,937
May 2015	22.85	+19.6%	19.90	24.45	19.90	30,299
Apr 2015	19.10	+27.8%	15.69	22.05	15.69	14,766
Mar 2015	14.95	−9.9%	16.85	17.55	14.25	11,089
Feb 2015	16.60	−24.5%	21.00	22.40	15.95	18,663
Jan 2015	22.00	+10.0%	21.00	23.50	19.70	21,116
Dec 2014	20.00	+5.0%	19.00	22.25	19.00	68,239
Nov 2014	19.05	−25.9%	25.10	25.10	18.75	25,756
Oct 2014	25.70	+28.8%	19.00	26.70	19.00	25,779
Sep 2014	19.95	+34.8%	15.25	19.95	15.25	30,632
Aug 2014	14.80	−6.9%	16.60	17.75	14.05	24,963
Jul 2014	15.90	+8.9%	14.10	17.45	14.10	25,313
Jun 2014	14.60	−24.0%	18.35	18.65	14.60	13,276
May 2014	19.20	+4.3%	19.00	20.70	19.00	15,803
Apr 2014	18.40	+15.0%	16.25	19.35	15.90	13,398
Mar 2014	16.00	+10.0%	14.80	16.27	14.45	21,206
Feb 2014	14.55	−4.6%	14.95	15.50	14.55	24,711
Jan 2014	15.25	+107.8%	7.48	15.58	7.48	51,536
Dec 2013	7.34	+21.1%	6.18	7.34	6.18	5,307
Nov 2013	6.06	+1.8%	5.95	6.06	5.84	2,100
Oct 2013	5.95	−33.9%	9.00	9.00	5.62	10,971
Sep 2013	9.00	−42.5%	15.00	15.00	8.80	10,918
Aug 2013	15.65	−7.9%	16.20	16.20	13.95	3,411
Jul 2013	17.00	+13.7%	15.55	17.00	14.21	324
Jun 2013	14.95	+18.0%	13.00	14.95	12.97	1,484
May 2013	12.67	+3.2%	11.67	12.67	11.50	6,949
Apr 2013	12.28	+28.6%	9.99	12.28	9.35	20,015
Mar 2013	9.55	+0.3%	9.95	10.47	9.27	22,117
Feb 2013	9.52	−1.3%	9.35	9.97	9.20	6,920
Jan 2013	9.65	−2.0%	10.00	10.99	9.50	7,541
Dec 2012	9.85	+1.5%	9.35	10.45	9.18	10,082
Nov 2012	9.70	−3.9%	10.09	10.69	9.25	29,413
Oct 2012	10.09	−3.9%	10.25	11.00	9.18	23,093
Sep 2012	10.50	+5.8%	10.39	10.89	9.17	8,942
Aug 2012	9.92	+4.6%	9.25	10.41	8.50	19,446
Jul 2012	9.48	−9.2%	10.88	11.25	9.48	21,028
Jun 2012	10.44	−1.5%	10.08	10.85	9.00	17,850
May 2012	10.60	+19.9%	9.25	10.60	8.62	21,607
Apr 2012	8.84	−4.4%	9.30	9.30	8.32	7,366
Mar 2012	9.25	+7.6%	9.00	9.92	8.65	17,066
Feb 2012	8.60	−12.2%	9.41	9.94	8.40	14,003
Jan 2012	9.80	+21.0%	7.75	10.50	7.75	11,909
Dec 2011	8.10	−19.0%	9.90	9.95	8.01	5,971
Nov 2011	10.00	+7.3%	9.74	10.26	9.03	10,888
Oct 2011	9.32	−1.9%	9.82	11.05	9.21	7,951
Sep 2011	9.50	−6.8%	10.20	10.69	9.20	12,914
Aug 2011	10.19	−10.5%	11.00	12.00	10.00	19,101
Jul 2011	11.38	−7.1%	11.70	12.05	10.51	35,109
Jun 2011	12.25	+5.6%	12.25	13.99	10.66	33,048
May 2011	11.60	−10.7%	12.55	13.25	11.02	33,968
Apr 2011	12.99	+14.0%	11.60	13.80	11.10	34,267
Mar 2011	11.39	−3.0%	11.30	12.40	10.22	72,143
Feb 2011	11.74	−2.5%	11.82	13.10	11.05	31,563
Jan 2011	12.04	−11.4%	14.10	14.25	11.50	50,083
Dec 2010	13.59	−7.9%	14.95	15.06	10.50	1,26,017
Nov 2010	14.75	−8.4%	16.50	18.25	12.00	2,16,228
Oct 2010	16.10	−8.3%	17.80	21.50	15.35	3,39,046
Sep 2010	17.55	−5.2%	17.80	20.70	15.10	1,50,369
Aug 2010	18.52	+27.3%	17.25	25.90	13.40	12,18,656
Jul 2010	14.55	−8.9%	15.00	17.90	12.75	70,391
Jun 2010	15.98	+25.7%	12.71	18.15	10.23	1,38,981
May 2010	12.71	−4.3%	13.66	14.97	10.50	32,754
Apr 2010	13.28	+9.2%	12.15	14.75	12.10	33,674
Mar 2010	12.16	−10.6%	13.00	15.30	10.82	52,338
Feb 2010	13.60	−3.5%	14.05	15.90	13.00	34,867
Jan 2010	14.09	−4.6%	14.50	18.24	13.00	2,43,521
Dec 2009	14.77	+26.8%	12.01	16.31	11.77	1,78,567
Nov 2009	11.65	−4.7%	11.66	14.50	9.67	88,975
Oct 2009	12.22	−2.6%	12.90	14.40	11.51	33,620
Sep 2009	12.55	−9.3%	13.65	15.34	11.30	2,83,916
Aug 2009	13.84	+11.5%	11.62	14.50	11.31	97,112
Jul 2009	12.41	+3.0%	12.50	12.90	10.40	5,26,902
Jun 2009	12.05	−13.0%	14.00	15.75	11.16	1,59,407
May 2009	13.85	+11.8%	12.00	14.20	11.30	48,653
Apr 2009	12.39	+13.7%	10.41	13.50	10.41	25,128
Mar 2009	10.90	−2.7%	10.80	11.99	9.60	19,463
Feb 2009	11.20	−5.3%	11.32	11.90	10.83	15,721
Jan 2009	11.83	+7.8%	11.50	13.33	10.46	58,805
Dec 2008	10.97	+8.6%	10.00	12.75	8.09	13,170
Nov 2008	10.10	−8.3%	11.00	12.74	9.00	44,792
Oct 2008	11.02	−1.8%	12.00	12.99	9.99	71,866
Sep 2008	11.22	−23.4%	15.25	16.50	9.76	34,784
Aug 2008	14.65	−8.3%	14.75	17.00	13.50	21,305
Jul 2008	15.98	+19.3%	14.99	17.91	11.20	53,776
Jun 2008	13.39	−8.6%	16.20	16.20	11.61	28,516
May 2008	14.65	−1.7%	15.30	18.98	14.23	61,509
Apr 2008	14.90	+1.7%	14.35	15.84	13.45	50,334
Mar 2008	14.65	−12.5%	16.00	16.00	11.90	56,730
Feb 2008	16.75	−9.5%	19.00	19.95	15.50	84,852
Jan 2008	18.50	−20.9%	22.25	36.30	18.00	10,98,755
Dec 2007	23.40	+33.7%	17.95	25.00	16.00	3,30,826
Nov 2007	17.50	+3.2%	16.90	20.00	15.25	98,198
Oct 2007	16.95	−27.3%	24.50	25.15	15.60	3,22,685
Sep 2007	23.30	+55.1%	15.80	23.30	13.65	4,46,069
Aug 2007	15.02	+2.2%	14.40	16.80	13.70	1,83,312
Jul 2007	14.70	−2.3%	15.10	16.00	13.80	1,24,093
Jun 2007	15.05	+12.7%	15.65	15.65	12.00	1,89,099
May 2007	13.35	−3.2%	13.80	15.70	12.00	90,231
Apr 2007	13.79	−0.1%	13.20	14.50	12.00	41,712
Mar 2007	13.80	+1.8%	13.00	15.90	11.82	1,33,685
Feb 2007	13.55	−12.6%	15.00	16.25	12.75	1,15,269
Jan 2007	15.50	–	13.85	17.45	13.80	1,36,611

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	71.97	71.97	69.90	70.95	70.74	273
27 Oct 2026	66.65	73.29	61.15	66.09	65.15	1,182
26 Oct 2026	66.65	66.65	66.65	66.65	66.65	50
23 Oct 2026	69.30	69.30	66.64	66.64	–	96
21 Oct 2026	69.55	84.69	69.30	69.30	70.41	2,776
19 Oct 2026	72.31	77.00	72.31	77.00	–	63
16 Oct 2026	76.90	76.90	74.00	75.00	76.56	280
15 Oct 2026	73.99	75.00	70.60	75.00	72.84	966
14 Oct 2026	74.32	74.32	74.32	74.32	74.32	102
13 Oct 2026	77.88	77.88	71.00	74.32	73.53	774
12 Oct 2026	71.90	77.90	71.70	77.88	77.02	169
9 Oct 2026	71.11	71.11	71.00	71.00	71.04	500
8 Oct 2026	75.00	75.00	70.60	71.00	73.46	622
7 Oct 2026	74.55	74.55	73.01	74.00	–	59
6 Oct 2026	74.62	75.00	73.01	74.03	74.69	1,409
5 Oct 2026	78.50	78.50	74.58	74.62	75.00	487
1 Oct 2026	78.91	78.91	78.50	78.50	78.91	251
30 Sep 2026	79.10	79.10	78.80	78.91	79.01	779
29 Sep 2026	83.00	83.00	82.00	82.90	82.33	315
28 Sep 2026	83.00	83.25	83.00	83.00	–	63
25 Sep 2026	85.99	85.99	82.76	83.50	83.32	218
24 Sep 2026	82.00	83.00	82.00	82.76	82.68	601

Prices in ₹ per share as traded, not adjusted.