Intec Capital share price history

BSE: 526871FinanceSmall Cap

Intec Capital Limited · Face value ₹10 · Listed Apr 1995

₹15.53₹0.89 (6.08%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹14.64.

30 Oct: open ₹14.99, high ₹15.79, low ₹14.10

52-week range of traded prices to 30 Oct 2026

₹8.67Low, 10 Mar 2026₹18.69High, 9 Jun 2026

Market cap: ₹29 Cr4,023rd largest listed
P/E: 9.52
P/B: 0.69
Dividend yield: Nonein the last 12 months
ROE: 7.9%
NIM: 21.93%
Cost of funds: 8.92%
Credit cost: −22.90%
ROA: 9.16%
Leverage: 1.98times net worth
Volume, BSE: 2,645

Intec Capital share price by year, month and day

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

Intec Capital's share price is on record from 4 Jan 2007, when it closed at ₹5.88, to 30 Oct 2026. Its highest close was ₹111.00 on 2 Jan 2014 and its lowest ₹5.33 on 8 Jan 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.53	+5.6%	16.41	9.39	15.50	18.69	8.67	6,02,167
2025	14.70	+1.6%	17.71	14.01	14.45	19.55	13.41	8,85,018
2024	14.47	−21.2%	34.14	14.00	18.36	35.84	12.63	18,24,574
2023	18.37	−12.1%	21.83	14.49	20.85	23.95	14.27	3,63,182
2022	20.90	−18.7%	29.35	17.05	26.25	29.90	16.20	2,20,096
2021	25.70	+170.5%	25.70	9.05	9.05	26.95	9.05	2,17,837
2020	9.50	−71.4%	34.85	9.26	33.25	34.85	8.80	54,940
2019	33.25	−3.8%	41.45	29.00	33.00	41.45	29.00	964
2018	34.55	−16.7%	42.60	31.00	39.50	42.60	29.45	40,123
2017	41.50	−5.9%	64.90	39.00	46.25	64.90	38.05	33,015
2016	44.10	−39.8%	72.95	44.10	70.05	72.95	43.90	29,972
2015	73.25	−4.8%	99.60	60.25	79.40	103.00	60.25	1,46,444
2014	76.95	−30.1%	111.00	76.95	109.20	119.00	70.30	11,33,305
2013	110.15	+39.1%	110.15	71.65	77.00	115.00	61.40	40,79,707
2012	79.20	+146.7%	88.15	33.70	30.50	90.00	30.50	64,69,626
2011	32.10	+20.0%	48.50	22.75	28.05	50.90	22.75	4,74,978
2010	26.75	+75.4%	30.65	15.25	15.15	31.55	15.00	3,16,154
2009	15.25	−32.4%	34.25	11.40	23.65	35.95	10.90	1,02,132
2008	22.55	+11.6%	29.00	7.55	21.20	30.30	7.55	71,266
2007	20.21	–	20.21	5.33	5.88	20.21	5.33	98,715

₹ 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, 29 Jan 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.53	+5.1%	14.84	16.70	13.80	60,433
Sep 2026	14.77	−0.9%	15.04	16.88	12.92	62,450
Aug 2026	14.90	−4.5%	15.61	16.00	13.27	36,359
Jul 2026	15.61	+1.0%	15.39	16.05	14.72	20,524
Jun 2026	15.46	+4.1%	14.60	18.69	14.01	24,282
May 2026	14.85	+13.7%	12.50	17.34	12.26	59,935
Apr 2026	13.06	+17.0%	11.16	15.49	10.32	25,181
Mar 2026	11.16	+14.0%	9.99	11.50	8.67	47,529
Feb 2026	9.79	−4.1%	10.88	12.48	9.02	62,524
Jan 2026	10.21	−30.5%	15.50	15.80	9.00	2,02,950
Dec 2025	14.70	−5.1%	16.24	16.80	13.50	1,20,569
Nov 2025	15.49	−6.7%	16.93	17.48	13.76	45,847
Oct 2025	16.60	+7.4%	15.40	17.99	14.64	64,511
Sep 2025	15.46	−2.0%	16.78	18.50	13.41	1,02,822
Aug 2025	15.77	+1.9%	15.50	18.84	14.23	66,871
Jul 2025	15.48	+1.8%	15.21	17.95	14.00	37,915
Jun 2025	15.21	−4.9%	16.00	18.00	15.00	29,743
May 2025	16.00	+0.2%	16.25	18.98	14.83	17,408
Apr 2025	15.97	−1.1%	17.00	17.61	14.86	14,330
Mar 2025	16.15	+0.7%	16.01	17.99	14.50	24,049
Feb 2025	16.03	+0.2%	17.35	19.55	14.63	20,781
Jan 2025	16.00	+10.6%	14.45	18.99	13.81	3,40,172
Dec 2024	14.47	−11.8%	17.40	19.92	12.63	6,29,636
Nov 2024	16.40	−1.4%	16.60	17.60	15.01	41,425
Oct 2024	16.64	+4.1%	15.30	17.10	14.42	98,415
Sep 2024	15.99	+1.7%	15.68	17.30	15.21	46,633
Aug 2024	15.73	−8.0%	16.30	18.70	15.68	97,630
Jul 2024	17.09	+3.7%	16.50	17.72	15.20	76,631
Jun 2024	16.48	−46.5%	29.28	29.28	15.47	2,15,875
May 2024	30.82	+85.7%	17.50	35.84	15.60	3,00,655
Apr 2024	16.60	−1.7%	16.89	17.90	15.36	14,828
Mar 2024	16.89	−5.0%	17.99	18.95	15.15	26,195
Feb 2024	17.77	+2.0%	17.99	21.00	16.10	1,09,342
Jan 2024	17.42	−5.2%	18.36	21.30	16.83	1,67,309
Dec 2023	18.37	+9.3%	18.42	20.40	15.55	1,31,169
Nov 2023	16.80	+2.5%	17.00	17.50	15.07	38,084
Oct 2023	16.39	+0.4%	15.70	18.96	15.17	51,536
Sep 2023	16.33	−3.6%	17.65	18.84	15.39	40,026
Aug 2023	16.94	−3.2%	17.89	18.40	15.63	20,068
Jul 2023	17.50	−9.3%	19.30	20.20	16.20	5,800
Jun 2023	19.30	−0.6%	18.55	20.70	18.00	2,723
May 2023	19.42	+8.3%	16.55	23.95	15.16	16,026
Apr 2023	17.93	+6.5%	16.83	18.47	14.68	4,316
Mar 2023	16.83	+2.6%	17.74	18.80	14.27	12,707
Feb 2023	16.40	−17.4%	19.00	20.30	16.15	18,316
Jan 2023	19.85	−5.0%	20.85	20.85	17.35	22,411
Dec 2022	20.90	−20.1%	26.15	27.30	20.70	8,044
Nov 2022	26.15	+0.8%	25.95	29.45	24.55	4,738
Oct 2022	25.95	+0.2%	25.10	28.15	23.35	3,370
Sep 2022	25.90	+37.4%	18.85	28.75	17.20	36,976
Aug 2022	18.85	−13.9%	21.50	21.90	16.20	12,902
Jul 2022	21.90	+8.1%	20.95	26.30	16.80	16,618
Jun 2022	20.25	−3.1%	18.85	22.90	16.30	3,188
May 2022	20.90	−5.0%	22.00	24.40	18.05	24,902
Apr 2022	22.00	−15.5%	24.75	29.70	19.40	52,986
Mar 2022	26.05	+12.5%	22.05	29.10	20.40	9,585
Feb 2022	23.15	+6.2%	22.70	28.85	19.75	13,686
Jan 2022	21.80	−15.2%	26.25	29.90	20.95	33,101
Dec 2021	25.70	+55.8%	16.50	26.95	15.45	38,256
Nov 2021	16.50	−15.6%	20.15	20.15	15.25	20,204
Oct 2021	19.55	+23.0%	15.90	20.85	15.90	12,732
Sep 2021	15.90	−11.7%	18.75	18.75	14.00	8,053
Aug 2021	18.00	−5.8%	20.05	20.05	14.90	15,268
Jul 2021	19.10	+1.0%	19.80	22.80	17.90	44,150
Jun 2021	18.91	+48.5%	12.15	18.94	12.15	33,338
May 2021	12.73	−2.8%	13.10	14.99	12.73	2,783
Apr 2021	13.10	+2.7%	12.75	13.75	12.74	2,386
Mar 2021	12.75	−21.2%	16.15	16.30	12.65	16,575
Feb 2021	16.19	+34.4%	12.65	16.95	11.50	18,764
Jan 2021	12.05	+26.8%	9.05	12.05	9.05	5,328
Dec 2020	9.50	−29.4%	12.80	12.80	9.50	3,486
Nov 2020	13.45	−13.8%	15.45	15.60	13.45	172
Oct 2020	15.60	−18.3%	18.15	18.15	15.60	256
Sep 2020	19.10	−5.7%	20.50	22.20	19.10	534
Aug 2020	20.25	+33.6%	15.85	20.25	15.85	9,813
Jul 2020	15.16	+34.8%	10.75	15.79	8.80	22,636
Jun 2020	11.25	−29.0%	15.25	17.50	11.25	13,208
May 2020	15.85	−38.6%	25.80	25.80	15.85	1,098
Apr 2020	25.80	−23.3%	33.60	33.60	25.80	364
Mar 2020	33.65	+1.5%	34.80	34.80	33.65	3,168
Feb 2020	33.15	−4.9%	34.85	34.85	33.15	201
Jan 2020	34.85	+4.8%	33.25	34.85	33.25	4
Dec 2019	33.25	−5.0%	33.25	33.25	33.25	11
Nov 2019	35.00	−10.3%	39.00	39.00	34.00	60
Oct 2019	39.00	−5.9%	39.40	39.40	39.00	75
Sep 2019	41.45	+2.5%	40.00	41.45	37.75	15
Aug 2019	40.45	+22.9%	34.50	40.45	34.50	75
Jul 2019	32.90	−4.6%	34.00	34.60	32.00	128
Jun 2019	34.50	+3.6%	33.00	34.50	33.00	9
Apr 2019	33.30	−0.6%	35.00	35.00	33.30	264
Mar 2019	33.50	+10.0%	31.95	33.50	31.95	4
Feb 2019	30.45	−2.7%	32.85	32.85	29.00	142
Jan 2019	31.30	−9.4%	33.00	33.00	29.85	181
Dec 2018	34.55	−5.0%	36.35	36.35	34.55	224
Nov 2018	36.35	+6.6%	34.10	36.35	33.00	206
Oct 2018	34.10	+10.0%	31.00	35.85	30.00	1,219
Sep 2018	31.00	−3.1%	32.00	32.50	29.45	881
Aug 2018	32.00	−11.1%	34.20	34.20	32.00	528
Jul 2018	36.00	−11.1%	38.50	38.80	36.00	789
Jun 2018	40.50	+4.7%	39.00	42.60	38.60	125
May 2018	38.70	+10.1%	36.90	38.70	36.90	14
Apr 2018	35.15	−5.5%	35.35	39.05	35.15	80
Mar 2018	37.20	+1.4%	38.00	39.00	37.20	36
Feb 2018	36.70	+1.9%	34.30	41.40	34.30	16,688
Jan 2018	36.00	−13.3%	39.50	42.10	35.20	19,333
Dec 2017	41.50	−1.0%	41.90	41.90	41.50	2,116
Nov 2017	41.90	−12.4%	47.75	47.75	41.85	1,933
Oct 2017	47.85	+9.6%	45.80	48.00	44.80	441
Sep 2017	43.65	+4.9%	41.60	43.65	41.60	63
Aug 2017	41.60	−5.5%	46.20	46.20	41.60	297
Jul 2017	44.00	−7.9%	47.80	48.20	43.75	1,373
Jun 2017	47.80	+9.8%	45.60	47.90	45.60	8,765
May 2017	43.55	+6.5%	39.00	45.80	38.05	4,709
Apr 2017	40.90	−17.4%	49.50	49.50	39.00	2,726
Mar 2017	49.50	−19.8%	61.70	61.70	47.20	8,523
Feb 2017	61.70	+11.7%	57.50	64.90	57.50	952
Jan 2017	55.25	+25.3%	46.25	55.25	46.25	1,117
Dec 2016	44.10	−18.3%	51.30	53.00	43.90	2,199
Nov 2016	54.00	−1.8%	54.00	54.00	54.00	100
Oct 2016	55.00	+4.3%	55.20	57.20	51.70	1,339
Sep 2016	52.75	−4.7%	52.60	58.00	52.25	3,757
Aug 2016	55.35	−7.3%	57.05	61.00	50.50	3,369
Jul 2016	59.70	−5.2%	60.00	65.95	54.00	7,885
Jun 2016	63.00	−6.0%	66.00	66.00	59.60	944
May 2016	67.00	+5.1%	66.85	67.00	60.45	407
Apr 2016	63.75	−5.7%	67.00	70.00	63.65	2,527
Mar 2016	67.60	+1.7%	63.25	69.00	63.20	2,192
Feb 2016	66.50	+7.2%	65.00	71.00	65.00	2,865
Jan 2016	62.05	−15.3%	70.05	72.95	62.05	2,388
Dec 2015	73.25	−3.5%	72.15	86.95	68.55	9,281
Nov 2015	75.90	+14.9%	63.15	75.90	60.25	19,000
Oct 2015	66.05	−13.8%	80.30	80.30	64.15	896
Sep 2015	76.60	−2.7%	74.80	78.00	66.25	3,844
Aug 2015	78.70	−11.4%	92.95	93.45	76.70	2,603
Jul 2015	88.85	+10.0%	78.85	88.85	74.05	7,351
Jun 2015	80.75	+2.2%	79.00	89.85	70.05	7,118
May 2015	79.00	+3.5%	80.00	96.00	72.60	1,823
Apr 2015	76.35	−10.2%	85.00	98.50	76.35	609
Mar 2015	85.00	−10.5%	89.60	103.00	73.00	50,336
Feb 2015	94.95	+5.5%	96.85	103.00	83.00	28,154
Jan 2015	90.00	+17.0%	79.40	101.00	74.35	15,429
Dec 2014	76.95	−28.7%	107.95	110.00	75.00	92,712
Nov 2014	107.95	+4.8%	103.00	112.60	98.00	42,604
Oct 2014	103.00	−1.1%	103.20	110.00	100.05	21,364
Sep 2014	104.10	−2.1%	105.10	108.55	103.10	26,509
Aug 2014	106.35	+6.3%	94.70	109.50	90.00	68,629
Jul 2014	100.05	−0.9%	100.00	104.00	91.75	29,776
Jun 2014	101.00	+7.6%	90.00	108.00	76.00	18,644
May 2014	93.90	−0.8%	99.95	110.00	73.10	14,290
Apr 2014	94.65	+0.8%	92.95	108.00	89.40	5,676
Mar 2014	93.90	+16.5%	81.00	119.00	79.50	4,82,828
Feb 2014	80.60	−14.3%	93.50	105.00	70.30	1,24,314
Jan 2014	94.00	−14.7%	109.20	112.00	80.05	2,05,959
Dec 2013	110.15	+3.0%	105.75	115.00	101.05	28,860
Nov 2013	106.90	+0.1%	105.85	106.90	95.15	4,61,902
Oct 2013	106.80	+0.8%	105.10	107.00	105.00	15,75,966
Sep 2013	106.00	+2.9%	103.00	107.10	103.00	6,57,925
Aug 2013	103.00	+13.6%	90.50	103.00	90.00	49,255
Jul 2013	90.65	−3.5%	92.00	96.50	62.60	72,207
Jun 2013	93.95	−1.4%	93.90	100.00	89.05	1,94,006
May 2013	95.30	+3.6%	91.50	96.00	77.25	1,93,669
Apr 2013	91.95	+1.6%	91.40	94.90	72.00	1,44,042
Mar 2013	90.50	+1.5%	104.00	104.00	80.00	1,01,107
Feb 2013	89.15	+21.3%	71.00	95.00	61.40	1,56,306
Jan 2013	73.50	−7.2%	77.00	89.95	65.15	4,44,462
Dec 2012	79.20	+7.5%	74.00	89.80	70.00	4,33,969
Nov 2012	73.65	−15.3%	81.00	90.00	67.20	6,12,435
Oct 2012	87.00	+33.9%	57.65	89.95	57.65	8,98,505
Sep 2012	64.95	+6.8%	61.00	72.00	58.00	7,98,949
Aug 2012	60.80	+7.9%	56.00	64.00	52.05	9,00,366
Jul 2012	56.35	+13.8%	52.95	60.00	49.25	8,30,071
Jun 2012	49.50	−5.7%	52.70	55.00	40.10	4,70,908
May 2012	52.50	+3.7%	50.15	62.00	45.10	7,24,229
Apr 2012	50.65	+3.6%	44.05	55.00	44.05	3,15,268
Mar 2012	48.90	+10.5%	43.00	55.00	40.45	3,09,509
Feb 2012	44.25	−5.9%	47.70	50.80	40.95	1,28,904
Jan 2012	47.00	+46.4%	30.50	49.35	30.50	46,513
Dec 2011	32.10	−5.6%	35.00	39.00	27.35	43,886
Nov 2011	34.00	−15.8%	41.45	42.50	32.00	36,860
Oct 2011	40.40	+1.1%	40.50	42.45	35.00	40,978
Sep 2011	39.95	+3.2%	39.00	42.50	36.10	32,384
Aug 2011	38.70	−12.2%	41.90	45.00	33.05	1,35,952
Jul 2011	44.10	+5.0%	39.95	46.80	36.05	63,594
Jun 2011	42.00	+7.7%	39.00	49.90	39.00	19,180
May 2011	39.00	−11.4%	41.85	43.75	36.90	24,559
Apr 2011	44.00	−9.1%	50.80	50.80	36.95	13,060
Mar 2011	48.40	+2.3%	46.00	48.85	33.30	22,407
Feb 2011	47.30	+88.1%	25.10	50.90	24.05	35,117
Jan 2011	25.15	−6.0%	28.05	28.35	22.75	7,001
Dec 2010	26.75	+4.1%	24.75	30.80	24.75	18,527
Nov 2010	25.70	+3.8%	25.95	31.55	22.55	91,611
Oct 2010	24.75	+36.7%	18.00	24.75	17.55	17,734
Sep 2010	18.10	−26.9%	25.00	28.50	17.50	26,295
Aug 2010	24.75	+10.7%	23.45	25.70	20.45	47,490
Jul 2010	22.35	+22.5%	18.20	22.80	16.55	33,636
Jun 2010	18.25	+1.7%	18.80	21.60	16.55	15,363
May 2010	17.95	−0.8%	19.00	19.30	15.25	9,888
Apr 2010	18.10	−19.7%	23.65	24.00	16.45	8,185
Mar 2010	22.55	−6.0%	25.20	26.85	20.85	2,053
Feb 2010	24.00	+3.2%	22.10	24.00	18.80	4,584
Jan 2010	23.25	+52.5%	15.15	28.40	15.00	40,788
Dec 2009	15.25	−1.6%	15.00	20.85	15.00	14,700
Nov 2009	15.50	+21.1%	12.50	16.65	11.00	8,924
Oct 2009	12.80	−35.2%	20.00	21.05	12.60	27,288
Sep 2009	19.74	+55.3%	13.90	19.74	13.10	19,822
Aug 2009	12.71	+3.3%	13.28	15.31	11.45	5,128
Jul 2009	12.30	−12.1%	14.70	14.70	10.90	13,771
Jun 2009	14.00	−38.7%	23.95	25.10	12.10	6,805
May 2009	22.85	−5.0%	22.85	22.85	22.85	1
Apr 2009	24.05	−22.7%	32.65	35.95	24.05	2,161
Mar 2009	31.10	+51.7%	19.50	32.75	18.60	296
Feb 2009	20.50	+3.0%	20.85	22.65	18.00	725
Jan 2009	19.90	−11.8%	23.65	25.80	18.10	2,511
Dec 2008	22.55	+30.7%	17.50	25.35	17.45	618
Nov 2008	17.25	+66.7%	10.86	18.70	10.86	1,225
Oct 2008	10.35	+3.5%	9.51	10.71	8.24	2,738
Sep 2008	10.00	−29.4%	13.50	13.77	10.00	5,458
Aug 2008	14.17	+13.4%	12.50	14.17	11.10	7,369
Jul 2008	12.50	−38.1%	21.15	21.15	12.35	2,591
Jun 2008	20.20	+100.4%	10.58	20.20	10.58	7,725
May 2008	10.08	−1.1%	10.00	10.08	7.55	4,280
Apr 2008	10.19	−19.4%	12.05	12.05	9.40	4,430
Mar 2008	12.65	−12.5%	13.75	14.40	12.65	1,745
Feb 2008	14.45	−50.2%	30.30	30.30	14.45	381
Jan 2008	29.00	+43.5%	21.20	29.40	20.50	32,706
Dec 2007	20.21	+87.0%	11.35	20.21	11.35	29,068
Nov 2007	10.81	+3.3%	10.98	13.85	10.80	9,986
Oct 2007	10.46	−24.3%	13.12	13.12	10.46	11,261
Sep 2007	13.81	+0.4%	13.55	17.08	13.55	4,287
Aug 2007	13.75	+37.5%	10.50	14.71	10.18	5,363
Jul 2007	10.00	−7.7%	10.29	11.20	10.00	1,528
Jun 2007	10.83	−5.1%	11.98	11.98	10.83	21
May 2007	11.41	−8.0%	11.79	12.30	11.21	2,548
Apr 2007	12.40	+25.6%	10.32	12.40	10.32	516
Mar 2007	9.87	−15.6%	12.27	12.90	9.35	13,470
Feb 2007	11.69	+96.1%	6.25	11.69	6.25	17,867
Jan 2007	5.96	–	5.88	5.96	5.33	2,800

₹ 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
30 Oct 2026	14.99	15.79	14.10	15.53	15.20	2,645
29 Oct 2026	16.70	16.70	14.26	14.64	15.06	5,576
28 Oct 2026	14.80	14.80	14.25	14.70	14.73	1,074
27 Oct 2026	14.90	14.90	14.12	14.47	14.56	1,280
26 Oct 2026	14.50	14.50	14.00	14.47	14.39	5,280
23 Oct 2026	15.24	15.24	14.01	14.06	14.16	3,303
22 Oct 2026	14.58	15.00	14.58	14.91	14.75	3,741
21 Oct 2026	15.00	15.00	14.00	14.71	14.11	2,162
19 Oct 2026	14.83	14.83	13.95	14.76	14.76	975
16 Oct 2026	14.45	15.00	14.02	14.84	14.68	1,241
15 Oct 2026	14.45	14.45	13.80	14.45	14.04	1,107
14 Oct 2026	14.38	14.50	13.81	14.45	14.38	317
13 Oct 2026	14.53	14.53	14.38	14.38	14.51	138
12 Oct 2026	14.39	15.00	14.01	14.68	14.30	1,792
9 Oct 2026	14.00	14.99	14.00	14.39	14.13	4,291
8 Oct 2026	14.50	15.30	14.18	14.27	14.60	16,874
7 Oct 2026	15.49	15.49	14.03	14.80	14.95	3,370
6 Oct 2026	14.95	14.95	14.05	14.70	14.43	3,296
5 Oct 2026	14.84	15.49	14.00	14.64	14.51	1,689
1 Oct 2026	14.84	14.84	14.01	14.70	14.23	282
30 Sep 2026	14.98	14.99	13.81	14.77	14.45	2,227
29 Sep 2026	14.18	14.98	14.06	14.53	14.15	3,919

Prices in ₹ per share as traded, not adjusted.