Incredible Industries share price history

NSE: INCREDIBLEBSE: 538365Industrial ProductsSmall Cap

INCREDIBLE INDUSTRIES LIMITED · Formerly Adhunik Industries · Face value ₹10 · Listed May 2014 on BSE, Jul 2016 on NSE

₹29.96₹0.57 (1.94%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹29.39.

30 Oct: open ₹29.97, high ₹29.99, low ₹29.01

52-week range of traded prices to 30 Oct 2026

₹28.10Low, 30 Mar 2026₹47.95High, 3 Nov 2025

Market cap: ₹140 Cr2,536th largest listed
P/E: 11.91
P/B: 0.89
Dividend yield: Nonein the last 12 months
ROE: 7.8%
ROCE: 9.6%
Debt to equity: 0.21
Volume, NSE: 2,93293.1% delivered

Incredible Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Incredible Industries' share price is on record from 26 May 2014, when it closed at ₹70.35, to 30 Oct 2026. Its highest close was ₹205.00 on 23 Feb 2015 and its lowest ₹11.85 on 1 Apr 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.96	−26.3%	40.82	28.58	39.70	42.00	28.10	19,63,477
2025	40.66	−11.7%	49.26	29.85	46.71	52.87	28.50	52,82,739
2024	46.07	+37.5%	63.62	35.15	35.10	63.62	33.50	88,56,222
2023	33.50	+50.9%	43.60	18.25	22.65	44.80	18.20	91,51,977
2022	22.20	−15.6%	36.30	19.10	27.55	37.90	18.25	39,70,895
2021	26.30	+4.2%	40.45	18.95	24.50	44.00	17.70	1,52,71,708
2020	25.25	−48.7%	49.15	11.85	50.00	51.60	11.70	1,17,31,167
2019	49.20	+6.5%	122.70	35.75	45.50	127.50	34.00	87,27,436
2018	46.20	−50.9%	101.45	40.55	93.00	104.50	38.35	87,86,738
2017	94.00	−10.7%	121.90	35.90	113.95	123.20	34.15	1,41,92,905
2016BSE close	105.25	−29.8%	177.65	59.65	150.10	193.95	53.05	77,53,241
2015BSE close	149.90	+38.9%	205.00	104.35	99.10	206.70	99.10	1,28,97,989
2014BSE close	107.90	–	159.65	70.35	67.00	178.20	67.00	1,03,56,229

₹ 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. 2014 is from its first session, 26 May 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.96	−8.1%	32.98	34.00	28.12	1,56,918
Sep 2026	32.61	+1.8%	32.49	34.89	30.51	1,02,465
Aug 2026	32.04	−3.3%	33.48	36.12	31.02	1,00,801
Jul 2026	33.15	+2.1%	32.47	39.00	32.00	1,86,399
Jun 2026	32.47	−8.6%	36.96	37.00	32.20	84,489
May 2026	35.52	+4.0%	35.50	38.60	31.61	1,84,546
Apr 2026	34.17	+19.6%	29.00	37.89	29.00	1,51,865
Mar 2026	28.58	−18.3%	34.05	38.85	28.10	6,90,463
Feb 2026	34.98	−8.3%	37.22	42.00	34.50	91,109
Jan 2026	38.16	−6.1%	39.70	41.50	34.30	2,14,422
Dec 2025	40.66	+1.4%	39.10	45.60	36.99	4,97,851
Nov 2025	40.09	−11.7%	47.95	47.95	38.70	2,05,018
Oct 2025	45.40	−2.5%	47.99	48.85	42.30	1,63,152
Sep 2025	46.56	+14.3%	39.70	52.87	39.70	11,12,626
Aug 2025	40.72	+1.8%	40.30	41.99	37.67	69,016
Jul 2025	40.00	−3.4%	41.42	42.93	38.37	70,696
Jun 2025	41.42	−9.8%	46.50	48.41	39.37	2,87,981
May 2025	45.90	+24.2%	36.96	50.86	35.11	10,93,655
Apr 2025	36.96	+2.0%	34.30	41.50	31.70	2,96,223
Mar 2025	36.23	+18.2%	31.11	39.93	28.50	2,45,987
Feb 2025	30.64	−30.4%	44.84	51.14	29.15	9,13,541
Jan 2025	44.01	−4.5%	46.71	50.90	42.00	3,26,993
Dec 2024	46.07	−1.2%	46.45	55.15	44.61	14,89,973
Nov 2024	46.61	+16.5%	39.01	54.65	39.01	15,24,467
Oct 2024	40.02	−9.9%	44.42	46.20	35.14	1,15,687
Sep 2024	44.41	−8.5%	47.90	49.87	43.50	1,78,779
Aug 2024	48.53	+3.4%	49.35	63.62	43.06	24,32,730
Jul 2024	46.93	+7.4%	44.45	50.45	39.25	8,03,956
Jun 2024	43.69	−0.8%	46.00	48.70	39.60	4,32,733
May 2024	44.05	+6.8%	43.10	44.40	35.50	2,59,739
Apr 2024	41.25	+12.1%	37.50	45.20	35.00	3,10,600
Mar 2024	36.80	−18.0%	44.90	44.95	35.60	1,87,788
Feb 2024	44.90	−2.4%	46.00	51.65	41.90	2,46,453
Jan 2024	46.00	+37.3%	35.10	51.55	33.50	8,73,317
Dec 2023	33.50	+0.9%	33.20	33.50	31.00	1,18,526
Nov 2023	33.20	−10.3%	38.20	38.40	30.00	3,20,615
Oct 2023	37.00	+30.5%	29.05	44.80	28.65	28,29,624
Sep 2023	28.35	+2.2%	27.05	31.60	27.05	6,78,684
Aug 2023	27.75	+3.7%	28.40	33.35	25.40	8,15,540
Jul 2023	26.75	+8.5%	24.40	29.70	23.25	10,91,085
Jun 2023	24.65	+21.1%	21.20	27.00	20.35	6,05,077
May 2023	20.35	+1.2%	20.60	21.80	19.80	2,21,615
Apr 2023	20.10	+10.1%	19.15	21.35	18.50	1,37,660
Mar 2023	18.25	−9.9%	20.25	21.25	18.20	1,46,208
Feb 2023	20.25	−4.0%	21.60	23.85	20.10	1,13,782
Jan 2023	21.10	−5.0%	22.65	32.70	21.00	20,73,561
Dec 2022	22.20	−2.4%	23.10	25.95	20.25	4,09,700
Nov 2022	22.75	−0.4%	22.85	25.75	20.80	1,95,169
Oct 2022	22.85	+1.3%	23.00	26.35	19.30	2,48,480
Sep 2022	22.55	−6.6%	24.95	26.35	20.80	3,13,166
Aug 2022	24.15	+0.4%	25.40	28.10	22.30	5,06,505
Jul 2022	24.05	+20.9%	20.25	24.05	19.30	1,83,283
Jun 2022	19.90	−10.6%	22.95	22.95	18.25	1,64,240
May 2022	22.25	−6.5%	23.80	24.20	20.00	1,70,625
Apr 2022	23.80	+14.1%	21.60	25.90	21.00	2,70,853
Mar 2022	20.85	−6.5%	23.40	26.00	20.70	2,40,062
Feb 2022	22.30	−19.5%	27.10	29.00	21.65	1,72,873
Jan 2022	27.70	+5.3%	27.55	37.90	25.45	10,95,939
Dec 2021	26.30	+17.4%	22.90	28.55	21.05	3,93,467
Nov 2021	22.40	−7.8%	24.95	28.20	21.75	2,47,655
Oct 2021	24.30	−8.3%	26.20	28.65	23.95	3,72,664
Sep 2021	26.50	−2.6%	27.85	28.95	26.10	1,60,710
Aug 2021	27.20	−20.1%	34.25	35.00	25.15	3,47,432
Jul 2021	34.05	−15.8%	41.85	41.90	33.55	18,41,237
Jun 2021	40.45	+42.4%	28.80	44.00	26.00	51,34,852
May 2021	28.40	+17.8%	23.20	35.00	20.10	36,77,600
Apr 2021	24.10	+26.5%	19.50	26.25	19.10	17,53,181
Mar 2021	19.05	−9.9%	21.95	22.40	17.70	4,68,802
Feb 2021	21.15	−8.0%	23.40	23.85	19.25	4,77,055
Jan 2021	23.00	−8.9%	24.50	26.40	21.05	3,97,053
Dec 2020	25.25	+47.7%	17.20	36.40	17.00	31,48,777
Nov 2020	17.10	−7.8%	18.35	18.50	15.10	19,24,106
Oct 2020	18.55	−3.6%	20.20	20.20	17.25	1,91,525
Sep 2020	19.25	−12.9%	22.40	22.40	17.60	4,75,831
Aug 2020	22.10	+15.7%	19.10	23.80	18.15	5,77,412
Jul 2020	19.10	−21.1%	23.00	23.95	18.60	5,55,280
Jun 2020	24.20	+25.1%	20.00	28.05	17.50	13,67,630
May 2020	19.35	−12.6%	23.25	25.60	16.85	4,61,590
Apr 2020	22.15	+80.1%	12.80	22.15	11.70	3,37,227
Mar 2020	12.30	−63.9%	34.05	34.65	12.10	8,12,952
Feb 2020	34.05	−14.4%	38.10	40.50	33.65	14,19,251
Jan 2020	39.80	−19.1%	50.00	51.60	37.25	4,59,586
Dec 2019	49.20	−57.9%	117.05	118.30	34.00	8,73,538
Nov 2019	116.75	−4.8%	123.80	127.50	96.50	14,25,453
Oct 2019	122.70	+28.2%	96.00	125.90	94.25	14,72,067
Sep 2019	95.70	+14.2%	84.00	105.00	78.05	8,53,709
Aug 2019	83.80	−3.7%	86.00	93.00	80.35	4,96,814
Jul 2019	87.05	+7.2%	81.35	104.00	81.00	3,64,396
Jun 2019	81.20	−4.3%	84.90	87.90	72.00	5,57,864
May 2019	84.85	+28.6%	66.30	93.80	65.90	9,24,082
Apr 2019	66.00	+18.8%	55.40	67.80	54.50	3,96,198
Mar 2019	55.55	+2.4%	54.50	59.80	48.30	4,66,832
Feb 2019	54.25	+23.7%	44.90	57.00	35.50	6,00,210
Jan 2019	43.85	−5.1%	45.50	52.50	42.00	2,96,273
Dec 2018	46.20	−10.0%	53.70	55.00	42.25	3,92,531
Nov 2018	51.35	+18.7%	42.55	52.95	38.35	4,36,580
Oct 2018	43.25	−25.4%	57.50	62.90	40.30	4,61,318
Sep 2018	57.95	−19.4%	76.00	77.30	51.70	3,23,722
Aug 2018	71.90	−5.8%	76.15	78.00	67.05	6,64,425
Jul 2018	76.30	+7.1%	71.00	80.50	67.10	8,40,584
Jun 2018	71.25	+15.7%	61.60	73.95	58.10	18,21,203
May 2018	61.60	−20.8%	77.80	78.00	51.80	12,89,424
Apr 2018	77.80	+4.7%	78.00	91.75	66.10	2,79,938
Mar 2018	74.30	+11.9%	67.50	80.40	60.00	14,44,351
Feb 2018	66.40	−24.8%	84.15	92.05	61.75	5,65,724
Jan 2018	88.35	−6.0%	93.00	104.50	85.80	2,66,938
Dec 2017	94.00	+51.0%	62.20	99.00	60.00	6,30,105
Nov 2017	62.25	+24.6%	48.95	65.00	44.65	3,68,679
Oct 2017	49.95	+13.8%	41.75	56.85	34.15	11,10,180
Sep 2017	43.90	−57.8%	98.85	98.85	43.90	2,06,881
Aug 2017	104.05	+6.5%	99.00	110.50	93.65	16,98,847
Jul 2017	97.70	−3.2%	104.00	114.80	95.90	49,32,670
Jun 2017	100.95	−2.0%	105.00	105.90	95.10	14,13,740
May 2017	103.05	−4.5%	112.70	117.00	102.05	8,80,797
Apr 2017	107.85	+3.0%	105.00	116.40	104.50	6,87,550
Mar 2017	104.70	−14.1%	122.00	122.05	100.00	7,57,349
Feb 2017	121.90	+16.2%	95.00	123.20	90.55	7,34,458
Jan 2017	104.95	−0.3%	113.95	114.90	102.30	7,71,649
Dec 2016	105.25	−2.4%	106.00	122.05	101.00	5,91,058
Nov 2016	107.85	−8.9%	113.50	143.00	91.25	4,96,868
Oct 2016	118.35	+24.4%	97.00	122.00	93.00	7,01,916
Sep 2016	95.15	−22.5%	122.30	124.80	93.30	5,33,480
Aug 2016	122.75	+31.9%	95.00	193.95	88.20	6,71,368
Jul 2016	93.05	+4.2%	93.80	102.00	85.10	6,95,019
Jun 2016BSE close	89.30	+3.8%	86.00	97.20	53.05	6,10,382
May 2016BSE close	86.00	−1.3%	85.50	102.00	81.00	3,19,183
Apr 2016BSE close	87.15	−6.5%	94.00	99.70	85.50	2,02,635
Mar 2016BSE close	93.20	+24.3%	75.00	103.50	72.00	18,75,759
Feb 2016BSE close	75.00	−48.0%	145.00	156.00	72.60	2,85,374
Jan 2016BSE close	144.30	−3.7%	150.10	160.00	140.00	7,70,199
Dec 2015BSE close	149.90	+7.5%	140.00	158.90	134.00	8,92,408
Nov 2015BSE close	139.40	−4.3%	146.00	163.00	139.30	7,10,947
Oct 2015BSE close	145.60	+2.7%	141.00	164.80	136.20	8,12,221
Sep 2015BSE close	141.80	−4.1%	143.00	156.40	136.50	8,13,722
Aug 2015BSE close	147.90	+4.2%	142.00	170.00	138.80	8,50,072
Jul 2015BSE close	142.00	−4.2%	147.50	162.00	138.80	9,50,396
Jun 2015BSE close	148.30	+4.4%	145.00	157.90	135.00	9,00,218
May 2015BSE close	142.00	−7.2%	150.00	155.20	126.10	8,45,605
Apr 2015BSE close	153.00	+12.3%	140.00	159.70	131.10	8,04,036
Mar 2015BSE close	136.20	−30.2%	197.50	197.70	123.00	13,91,668
Feb 2015BSE close	195.20	+42.1%	132.00	206.70	124.00	10,01,459
Jan 2015BSE close	137.40	+27.3%	99.10	167.00	99.10	29,25,237
Dec 2014BSE close	107.90	−28.6%	148.00	161.30	89.25	22,90,713
Nov 2014BSE close	151.10	−1.2%	153.00	169.95	144.25	48,12,977
Oct 2014BSE close	153.00	+0.7%	152.30	178.20	146.00	7,19,513
Sep 2014BSE close	152.00	+14.7%	133.25	159.95	125.75	9,24,738
Aug 2014BSE close	132.55	+25.8%	106.00	146.15	102.30	10,19,411
Jul 2014BSE close	105.35	+8.9%	97.00	127.00	83.15	5,38,201
Jun 2014BSE close	96.70	+13.2%	89.65	117.00	74.10	42,438
May 2014BSE close	85.40	–	67.00	85.40	67.00	8,238

₹ 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	Delivery
30 Oct 2026	29.97	29.99	29.01	29.96	29.58	2,932	93.1%
29 Oct 2026	29.78	29.78	28.57	29.39	29.32	4,601	79.6%
28 Oct 2026	30.69	30.99	29.06	29.24	29.72	5,948	45.6%
27 Oct 2026	29.20	30.40	29.05	30.14	29.85	3,930	77.8%
26 Oct 2026	28.66	30.49	28.66	28.94	29.23	9,195	61.3%
23 Oct 2026	30.98	30.98	28.12	29.21	29.36	6,786	64.1%
22 Oct 2026	29.56	32.30	29.51	30.57	30.67	8,080	32.2%
21 Oct 2026	30.35	31.29	30.00	30.01	30.28	2,728	81.2%
19 Oct 2026	31.98	31.98	30.10	30.66	31.01	7,544	23.7%
16 Oct 2026	31.19	33.00	30.60	31.05	31.50	21,655	88.6%
15 Oct 2026	30.99	30.99	30.51	30.54	30.60	3,585	82.9%
14 Oct 2026	31.21	31.79	30.60	30.92	31.06	3,024	96.1%
13 Oct 2026	31.69	32.00	30.58	31.17	31.13	4,210	68.3%
12 Oct 2026	31.99	32.10	30.61	31.05	31.08	8,570	45.5%
9 Oct 2026	30.59	31.89	30.06	31.45	30.67	5,240	72.2%
8 Oct 2026	31.30	32.00	29.62	30.00	30.54	23,312	64.7%
7 Oct 2026	31.03	31.68	31.00	31.47	31.32	2,423	72.7%
6 Oct 2026	32.25	32.25	31.12	31.42	31.84	754	99.9%
5 Oct 2026	32.46	32.46	30.60	31.48	31.52	26,959	69.5%
1 Oct 2026	32.98	34.00	30.51	31.37	32.57	5,442	55.6%
30 Sep 2026	31.52	33.98	31.52	32.61	32.66	6,216	72.7%
29 Sep 2026	32.60	33.20	31.55	31.60	31.96	3,488	82.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
8 Feb 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Dec 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.