Incon Engineers share price history

BSE: 531594Industrial ManufacturingSmall Cap

Incon Engineers Ltd. · Face value ₹10 · Listed Apr 1996

₹21.95₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹21.95.

26 Oct: open ₹21.95, high ₹21.95, low ₹21.95

52-week range of traded prices to 26 Oct 2026

₹11.06Low, 2 Feb 2026₹37.04High, 14 Jul 2026

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹9.50 Cr4,924th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −238.8%
Debt to equity: Net worth zero or below
Volume, BSE: 38

Incon Engineers share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Incon Engineers' share price is on record from 2 Jan 2007, when it closed at ₹5.01, to 26 Oct 2026. Its highest close was ₹39.15 on 1 Dec 2021 and its lowest ₹2.26 on 4 May 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.95	+55.1%	36.32	11.60	14.85	37.04	11.06	3,17,613
2025	14.15	+8.2%	16.40	9.80	13.12	16.40	9.31	1,38,555
2024	13.08	−7.3%	24.76	13.01	14.71	24.76	12.51	7,09,786
2023	14.11	−17.2%	18.10	10.48	16.25	18.95	9.97	3,77,031
2022	17.05	−33.4%	27.90	13.33	24.85	28.25	12.72	8,94,829
2021	25.60	+511.0%	39.15	3.11	4.01	41.10	3.11	10,83,934
2020	4.19	−8.3%	5.02	3.70	4.57	5.02	3.70	4,524
2019	4.57	−29.7%	6.18	4.57	6.18	6.18	4.57	570
2018	6.50	+4.8%	6.50	5.42	6.00	6.50	5.42	7,828
2017	6.20	−43.1%	12.91	6.00	11.44	12.91	6.00	18,088
2016	10.90	+95.0%	11.00	5.86	5.86	11.40	5.32	36,570
2015	5.59	−16.7%	6.38	2.39	6.38	6.38	2.39	29,183
2014	6.71	+61.7%	8.66	3.07	3.95	9.08	3.07	38,920
2013	4.15	+31.7%	4.15	3.30	3.30	4.15	3.30	1,518
2012	3.15	−45.7%	5.52	2.26	5.52	5.52	2.26	33,725
2011	5.80	−27.0%	9.00	3.56	8.30	9.14	3.56	59,436
2010	7.94	+60.7%	9.75	3.05	4.70	10.23	3.05	3,30,338
2009	4.94	+54.4%	6.60	2.86	3.36	6.87	2.86	29,079
2008	3.20	−61.6%	10.51	3.20	8.70	10.56	3.20	96,485
2007	8.34	–	8.34	4.39	5.01	8.49	4.39	2,19,617

₹ 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. 2020 is from its first session, 21 Jan 2020. 2019 is from its first session, 28 Aug 2019. 2014 is from its first session, 10 Mar 2014. 2012 is from its first session, 20 Jan 2012. The close is the year's last trade for 2018 (18 Sep 2018), 2017 (15 Dec 2017), 2016 (30 Nov 2016) and 2013 (15 Mar 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.95	−0.3%	20.91	22.59	19.41	9,117
Sep 2026	22.01	−17.1%	26.50	28.27	22.01	11,184
Aug 2026	26.55	−3.2%	26.89	33.57	24.83	55,632
Jul 2026	27.43	+13.1%	25.46	37.04	25.34	1,46,269
Jun 2026	24.25	+68.6%	14.38	24.25	14.30	44,246
May 2026	14.38	+13.9%	12.62	16.05	11.94	5,331
Apr 2026	12.62	−7.3%	14.30	18.41	12.62	16,506
Mar 2026	13.62	+4.4%	13.69	14.31	11.77	17,879
Feb 2026	13.04	+7.1%	12.78	13.96	11.06	6,560
Jan 2026	12.18	−13.9%	14.85	15.48	11.60	4,889
Dec 2025	14.15	−1.7%	14.89	15.00	13.02	11,267
Nov 2025	14.39	−4.7%	15.10	15.10	12.83	5,211
Oct 2025	15.10	+6.6%	14.84	16.30	13.15	15,481
Sep 2025	14.17	+23.2%	11.45	14.17	10.83	20,450
Aug 2025	11.50	+11.9%	10.79	14.33	10.74	19,301
Jul 2025	10.28	−8.1%	11.19	11.34	9.31	17,756
Jun 2025	11.19	−13.7%	12.95	13.59	11.15	11,509
May 2025	12.97	−19.1%	15.23	15.23	12.48	7,262
Apr 2025	16.03	+22.3%	13.11	16.40	13.11	1,457
Mar 2025	13.11	−6.4%	13.30	14.44	10.94	10,312
Feb 2025	14.00	+9.4%	12.20	14.00	11.46	9,952
Jan 2025	12.80	−2.1%	13.12	15.11	12.80	8,597
Dec 2024	13.08	−18.1%	16.13	18.40	13.01	25,353
Nov 2024	15.98	+15.0%	14.58	15.98	13.68	9,673
Oct 2024	13.89	−22.6%	17.95	20.31	13.23	42,382
Sep 2024	17.95	+18.2%	15.10	18.59	13.49	75,242
Aug 2024	15.19	+3.1%	14.74	16.77	14.21	20,572
Jul 2024	14.73	−10.3%	15.61	18.90	14.70	50,855
Jun 2024	16.43	+20.7%	13.62	24.76	13.62	2,43,329
May 2024	13.61	−12.3%	14.15	16.95	13.03	25,735
Apr 2024	15.51	+12.2%	13.82	16.99	12.51	30,015
Mar 2024	13.82	−11.3%	15.58	16.05	13.62	32,733
Feb 2024	15.58	−2.6%	16.68	17.61	14.44	67,008
Jan 2024	16.00	+13.4%	14.71	16.90	13.22	86,889
Dec 2023	14.11	+5.9%	13.99	14.74	13.00	45,729
Nov 2023	13.33	−2.7%	13.02	16.00	12.10	58,281
Oct 2023	13.70	−9.0%	14.50	15.50	12.38	41,817
Sep 2023	15.06	−0.2%	15.09	18.89	13.68	26,043
Aug 2023	15.09	−5.7%	15.95	17.13	13.06	32,295
Jul 2023	16.00	+23.1%	13.65	16.05	11.64	35,879
Jun 2023	13.00	−4.3%	13.50	14.61	11.75	21,082
May 2023	13.59	+20.6%	10.80	13.86	10.80	19,922
Apr 2023	11.27	+1.0%	10.62	12.79	9.97	10,472
Mar 2023	11.16	−17.3%	13.05	15.00	11.16	18,922
Feb 2023	13.50	−0.4%	13.55	14.90	12.35	18,696
Jan 2023	13.55	−20.5%	16.25	18.95	12.95	47,893
Dec 2022	17.05	+2.5%	15.90	19.55	14.65	36,822
Nov 2022	16.64	+16.3%	14.00	16.68	12.75	47,061
Oct 2022	14.31	+1.1%	14.85	16.20	12.72	26,415
Sep 2022	14.15	−7.8%	15.70	16.10	12.85	56,269
Aug 2022	15.34	+2.3%	15.25	16.80	13.97	37,993
Jul 2022	15.00	−11.8%	16.25	19.30	14.10	26,415
Jun 2022	17.00	−18.7%	21.90	21.90	13.40	33,957
May 2022	20.90	−11.1%	23.05	23.85	20.00	42,446
Apr 2022	23.50	−3.1%	24.75	26.85	22.30	1,44,646
Mar 2022	24.25	+29.3%	19.55	25.00	17.85	1,44,385
Feb 2022	18.75	−15.7%	23.20	24.25	17.05	63,683
Jan 2022	22.25	−13.1%	24.85	28.25	22.15	2,34,737
Dec 2021	25.60	−31.4%	39.15	41.10	25.60	2,21,632
Nov 2021	37.30	+85.4%	21.10	37.30	18.45	2,70,987
Oct 2021	20.12	+73.7%	11.25	20.45	10.52	1,78,689
Sep 2021	11.58	+9.5%	10.80	11.89	10.13	1,44,471
Aug 2021	10.58	+13.5%	9.78	13.76	8.70	1,69,558
Jul 2021	9.32	+159.6%	3.76	9.32	3.76	52,017
Jun 2021	3.59	−14.5%	4.20	4.20	3.11	29,310
May 2021	4.20	−12.3%	4.70	4.70	4.20	1,479
Apr 2021	4.79	+4.8%	4.79	4.79	4.79	1
Mar 2021	4.57	−0.2%	4.58	4.80	4.36	875
Feb 2021	4.58	+9.0%	4.41	4.60	4.19	1,451
Jan 2021	4.20	+0.2%	4.01	4.20	3.62	13,464
Dec 2020	4.19	+13.2%	3.70	4.27	3.70	2,277
Nov 2020	3.70	−18.1%	4.30	4.30	3.70	1,134
Oct 2020	4.52	−4.8%	4.52	4.52	4.52	20
Sep 2020	4.75	−5.0%	4.75	4.75	4.75	10
Aug 2020	5.00	−0.4%	4.98	5.00	4.98	4
Jul 2020	5.02	+4.8%	5.02	5.02	5.02	4
Feb 2020	4.79	+4.8%	4.79	4.79	4.79	75
Jan 2020	4.57	0.0%	4.57	4.57	4.57	1,000
Dec 2019	4.57	−9.7%	4.81	4.81	4.57	46
Nov 2019	5.06	−9.5%	5.32	5.32	5.06	121
Oct 2019	5.59	−4.9%	5.59	5.59	5.59	1
Aug 2019	5.88	−9.5%	6.18	6.18	5.88	402
Sep 2018	6.50	0.0%	6.50	6.50	6.50	500
Mar 2018	6.50	+8.3%	6.30	6.50	6.30	550
Feb 2018	6.00	+0.5%	6.00	6.00	6.00	212
Jan 2018	5.97	−3.7%	6.00	6.00	5.42	6,566
Dec 2017	6.20	−7.5%	6.37	6.37	6.00	6,434
Sep 2017	6.70	−5.0%	6.70	6.70	6.70	2,300
Aug 2017	7.05	−9.7%	7.42	7.42	7.05	22
Jul 2017	7.81	−5.0%	7.95	7.95	7.81	2,200
Mar 2017	8.22	−25.8%	11.63	11.63	8.22	530
Feb 2017	11.08	−7.5%	11.39	12.91	10.83	6,595
Jan 2017	11.98	+9.9%	11.44	12.01	11.41	7
Nov 2016	10.90	+22.5%	9.34	11.40	7.30	7,088
Oct 2016	8.90	+9.5%	8.53	9.39	8.53	13,059
Jul 2016	8.13	−4.9%	8.55	8.55	8.13	2,986
Jun 2016	8.55	−5.0%	8.55	8.55	8.55	1
May 2016	9.00	+2.6%	9.00	9.00	9.00	1
Apr 2016	8.77	−0.3%	8.36	8.77	8.36	6
Mar 2016	8.80	−2.1%	9.00	9.00	8.55	3,487
Feb 2016	8.99	+23.8%	7.62	9.00	7.60	640
Jan 2016	7.26	+29.9%	5.86	7.26	5.32	9,302
Dec 2015	5.59	+30.0%	4.51	5.59	4.51	1,224
Nov 2015	4.30	−4.9%	4.74	4.74	4.30	475
Oct 2015	4.52	+0.4%	4.52	4.52	4.52	200
Sep 2015	4.50	−2.2%	4.37	4.58	4.36	811
Aug 2015	4.60	+41.1%	3.42	4.60	3.42	1,956
Jul 2015	3.26	+25.9%	2.71	3.43	2.71	1,442
Jun 2015	2.59	−14.8%	3.00	3.00	2.59	4,880
May 2015	3.04	+15.2%	2.77	3.04	2.77	1,100
Apr 2015	2.64	+10.0%	2.52	2.64	2.52	150
Mar 2015	2.40	−11.4%	2.59	2.61	2.39	7,653
Feb 2015	2.71	−44.7%	4.66	4.66	2.71	5,685
Jan 2015	4.90	−27.0%	6.38	6.38	4.90	3,607
Dec 2014	6.71	−2.2%	7.20	9.08	6.71	1,972
Nov 2014	6.86	+0.3%	6.97	7.24	6.86	105
Oct 2014	6.84	+19.8%	5.99	7.11	5.99	14,201
Sep 2014	5.71	+54.3%	3.70	5.71	3.55	7,033
Aug 2014	3.70	+20.5%	3.22	3.89	3.22	3,106
Jul 2014	3.07	−11.8%	3.40	3.40	3.07	5,430
Jun 2014	3.48	+7.4%	3.40	3.57	3.23	2,158
May 2014	3.24	−13.8%	3.58	3.58	3.24	4,765
Mar 2014	3.76	−9.4%	3.95	3.95	3.76	150
Mar 2013	4.15	+9.2%	3.99	4.15	3.99	35
Feb 2013	3.80	+5.0%	3.80	3.80	3.80	550
Jan 2013	3.62	+14.9%	3.30	3.81	3.30	933
Dec 2012	3.15	−9.2%	3.30	3.30	2.90	10,403
Nov 2012	3.47	−9.9%	3.66	3.66	3.31	605
Sep 2012	3.85	0.0%	3.67	3.85	3.67	109
Aug 2012	3.85	−9.4%	4.04	4.10	3.81	288
Jul 2012	4.25	+4.7%	3.86	4.25	3.67	2,602
Jun 2012	4.06	+28.9%	3.05	4.09	3.05	2,897
May 2012	3.15	+35.8%	2.26	3.15	2.26	1,164
Apr 2012	2.32	−4.9%	2.56	2.68	2.32	5,090
Mar 2012	2.44	−39.0%	3.81	3.81	2.44	5,557
Feb 2012	4.00	−21.6%	4.85	5.00	4.00	3,670
Jan 2012	5.10	−12.1%	5.52	5.52	5.04	1,340
Dec 2011	5.80	−21.6%	7.04	7.04	5.80	118
Nov 2011	7.40	−11.5%	7.95	8.60	7.40	5,557
Oct 2011	8.36	+19.6%	6.65	8.79	6.65	20
Sep 2011	6.99	−4.9%	7.71	7.71	6.99	2
Aug 2011	7.35	+16.7%	6.61	8.02	6.61	415
Jul 2011	6.30	+62.4%	4.07	6.30	3.88	15,137
Jun 2011	3.88	−44.6%	6.66	6.66	3.88	3,678
May 2011	7.00	+16.7%	6.30	7.86	6.30	7,248
Apr 2011	6.00	+46.3%	4.30	6.00	4.30	5,999
Mar 2011	4.10	−30.5%	5.61	5.61	3.56	15,130
Feb 2011	5.90	−34.4%	8.56	8.56	5.90	2,538
Jan 2011	9.00	+13.4%	8.30	9.14	7.44	3,594
Dec 2010	7.94	−10.8%	9.34	10.23	7.94	8,310
Nov 2010	8.90	+18.8%	7.86	9.94	7.33	19,759
Oct 2010	7.49	−7.0%	8.45	8.87	6.50	62,709
Sep 2010	8.05	+37.6%	5.99	8.05	5.05	90,127
Aug 2010	5.85	+10.4%	5.04	5.99	4.49	28,018
Jul 2010	5.30	−10.9%	6.15	6.20	4.87	11,293
Jun 2010	5.95	+4.6%	5.97	7.12	5.28	7,647
May 2010	5.69	−3.6%	5.90	5.98	5.00	3,434
Apr 2010	5.90	+49.4%	3.76	5.90	3.76	21,581
Mar 2010	3.95	+9.1%	3.46	3.97	3.05	26,824
Feb 2010	3.62	−9.5%	4.20	4.28	3.59	22,147
Jan 2010	4.00	−19.0%	4.70	4.70	3.81	28,489
Dec 2009	4.94	−10.5%	5.40	6.50	4.94	1,419
Nov 2009	5.52	−9.7%	5.81	6.87	5.14	1,461
Oct 2009	6.11	+39.2%	4.59	6.11	4.36	1,539
Sep 2009	4.39	−16.4%	5.22	5.25	3.86	2,858
Aug 2009	5.25	+4.6%	4.77	5.35	4.32	6,256
Jul 2009	5.02	−7.0%	5.55	5.82	5.02	117
Jun 2009	5.40	+1.3%	5.07	5.60	5.02	4,844
May 2009	5.33	−3.4%	5.78	6.24	5.21	1,870
Apr 2009	5.52	−9.7%	5.81	5.90	5.52	1,726
Mar 2009	6.11	+13.4%	5.65	6.47	5.65	316
Feb 2009	5.39	+42.2%	3.97	5.39	3.77	1,904
Jan 2009	3.79	+18.4%	3.36	3.79	2.86	4,769
Dec 2008	3.20	−6.7%	3.30	3.30	3.20	300
Nov 2008	3.43	−0.6%	3.60	3.60	3.43	445
Oct 2008	3.45	+4.5%	3.46	3.46	3.29	404
Sep 2008	3.30	−48.8%	6.13	6.44	3.30	10,610
Aug 2008	6.44	−6.7%	7.23	8.29	6.44	1,688
Jul 2008	6.90	−3.5%	6.80	7.25	5.85	571
Jun 2008	7.15	+2.1%	7.35	8.34	7.15	21
May 2008	7.00	+12.7%	6.50	7.25	6.50	861
Apr 2008	6.21	−2.2%	6.04	6.24	5.19	3,103
Mar 2008	6.35	+8.5%	5.56	7.39	5.56	1,432
Feb 2008	5.85	+2.6%	5.42	6.18	4.28	17,162
Jan 2008	5.70	−31.7%	8.70	10.56	5.70	59,888
Dec 2007	8.34	+46.1%	5.99	8.34	5.50	67,897
Nov 2007	5.71	−27.4%	7.47	7.47	5.60	10,293
Oct 2007	7.86	+48.6%	5.55	7.89	5.55	1,005
Sep 2007	5.29	−0.8%	5.59	5.86	4.71	22,668
Aug 2007	5.33	+5.5%	5.30	5.88	4.53	18,031
Jul 2007	5.05	−0.8%	4.85	5.26	4.39	17,665
Jun 2007	5.09	−31.2%	7.04	7.04	5.09	4,217
May 2007	7.40	−3.3%	7.90	7.90	7.23	1,601
Apr 2007	7.65	+20.1%	6.65	7.66	6.65	1,251
Mar 2007	6.37	−15.0%	7.85	7.85	6.37	1,734
Feb 2007	7.49	+27.8%	5.75	8.49	5.48	35,978
Jan 2007	5.86	–	5.01	6.71	4.77	37,277

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	21.95	21.95	21.95	21.95	21.95	38
21 Oct 2026	21.95	21.95	21.95	21.95	21.95	3
19 Oct 2026	22.52	22.52	22.52	22.52	22.52	36
16 Oct 2026	21.45	22.52	21.24	22.52	–	97
14 Oct 2026	19.41	21.45	19.41	21.45	19.86	1,005
13 Oct 2026	20.43	20.43	20.43	20.43	20.43	51
12 Oct 2026	21.50	21.50	21.50	21.50	21.50	1,574
9 Oct 2026	22.57	22.57	21.50	21.50	22.55	510
8 Oct 2026	21.52	22.59	20.45	21.50	21.55	3,526
7 Oct 2026	20.70	21.52	20.70	21.52	21.09	952
6 Oct 2026	20.50	20.50	20.50	20.50	20.50	50
5 Oct 2026	21.01	21.22	19.96	19.96	20.25	212
1 Oct 2026	20.91	21.05	20.91	21.01	21.05	1,063
30 Sep 2026	22.01	22.01	22.01	22.01	22.01	10
29 Sep 2026	23.16	23.16	23.16	23.16	23.16	32
28 Sep 2026	24.37	24.37	24.37	24.37	24.37	45
25 Sep 2026	24.00	25.00	24.00	25.00	24.97	197
24 Sep 2026	24.00	24.24	24.00	24.00	–	61
23 Sep 2026	24.00	24.05	24.00	24.00	24.01	568
22 Sep 2026	25.72	25.72	25.21	25.21	–	15
21 Sep 2026	25.60	25.85	25.60	25.60	–	14
18 Sep 2026	25.00	25.72	25.00	25.72	25.41	1,160

Prices in ₹ per share as traded, not adjusted.