Incap Ltd (INCP)

INCP
🏛️ 인도 →
131.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 41.00 41.00 39.60 41.00 0.0M
2022-12-29 41.75 41.75 41.00 41.00 0.0M
2022-12-28 41.50 41.50 40.00 40.00 0.0M
2022-12-27 41.50 41.50 39.95 39.95 0.0M
2022-12-26 37.85 41.45 37.85 41.30 0.0M
2022-12-23 39.65 39.75 39.65 39.65 0.0M
2022-12-22 39.15 41.90 39.10 41.70 0.0M
2022-12-21 41.10 41.10 41.10 41.10 0.0M
2022-12-20 41.35 41.35 40.95 40.95 0.0M
2022-12-19 41.95 41.95 39.00 39.40 0.0M
2022-12-16 40.70 40.70 40.70 40.70 0.0M
2022-12-15 41.85 41.85 40.60 40.60 0.0M
2022-12-14 43.00 43.00 40.55 40.55 0.0M
2022-12-13 42.50 42.50 41.00 42.50 0.0M
2022-12-12 43.70 43.70 42.80 42.80 0.0M
2022-12-09 41.95 42.80 41.95 42.80 0.0M
2022-12-08 43.45 43.45 39.50 42.45 0.0M
2022-12-07 41.50 41.50 41.50 41.50 0.0M
2022-12-06 43.70 43.70 40.50 41.05 0.0M
2022-12-05 45.00 45.45 41.85 42.05 0.0M
2022-12-02 42.90 45.00 41.05 43.40 0.0M
2022-12-01 43.00 43.00 39.30 42.90 0.0M
2022-11-30 41.00 42.00 41.00 41.00 0.0M
2022-11-29 41.75 42.50 39.35 42.00 0.0M
2022-11-28 43.35 43.35 40.35 40.50 0.0M
2022-11-25 39.25 42.05 39.25 42.05 0.0M
2022-11-24 43.25 43.25 40.05 40.05 0.0M
2022-11-23 39.30 41.20 39.30 41.20 0.0M
2022-11-22 41.95 42.00 38.65 39.25 0.0M
2022-11-21 40.35 40.40 38.05 40.00 0.0M
2022-11-18 39.00 41.45 38.50 38.50 0.0M
2022-11-17 41.35 41.35 39.10 39.95 0.0M
2022-11-16 39.20 40.75 37.60 40.45 0.0M
2022-11-15 38.50 41.85 38.50 39.20 0.0M
2022-11-14 41.45 41.45 40.45 40.45 0.0M
2022-11-11 40.00 40.00 38.50 39.55 0.0M
2022-11-10 41.10 41.10 38.55 39.95 0.0M
2022-11-09 40.30 42.85 39.05 40.00 0.0M
2022-11-07 39.05 41.25 39.00 41.10 0.0M
2022-11-04 40.00 41.90 38.60 39.35 0.0M
2022-11-03 42.40 42.40 40.05 40.05 0.0M
2022-11-02 39.35 40.95 39.35 40.95 0.0M
2022-11-01 42.15 42.15 39.35 39.40 0.0M
2022-10-31 41.05 42.85 41.05 41.10 0.0M
2022-10-28 40.90 40.95 39.20 40.95 0.0M
2022-10-27 41.95 41.95 39.00 39.00 0.0M
2022-10-25 41.10 43.20 39.95 40.05 0.0M
2022-10-24 41.30 41.85 40.50 41.50 0.0M
2022-10-21 38.15 40.35 38.00 39.90 0.0M
2022-10-20 39.15 39.85 37.55 39.80 0.0M
2022-10-19 40.85 40.85 38.50 39.15 0.0M
2022-10-18 37.35 40.70 37.35 39.85 0.0M
2022-10-17 39.90 41.85 39.10 39.20 0.0M
2022-10-14 40.70 41.50 39.10 41.15 0.0M
2022-10-13 41.15 41.15 40.70 40.70 0.0M
2022-10-12 40.00 41.45 39.65 39.75 0.0M
2022-10-11 40.05 41.95 39.65 39.70 0.0M
2022-10-10 41.50 41.65 40.00 41.65 0.0M
2022-10-07 41.60 41.60 41.00 41.50 0.0M
2022-10-06 39.90 41.75 38.50 41.75 0.0M
2022-10-04 40.20 41.80 40.00 40.00 0.0M
2022-10-03 40.70 41.00 40.10 40.25 0.0M
2022-09-30 42.45 42.45 39.75 42.20 0.0M
2022-09-29 40.85 42.55 39.15 40.95 0.0M
2022-09-28 40.50 41.50 39.55 40.95 0.0M
2022-09-27 41.50 41.50 39.25 41.40 0.0M
2022-09-26 41.60 42.85 39.50 39.55 0.0M
2022-09-23 41.15 42.40 41.15 41.50 0.0M
2022-09-22 44.15 44.15 40.80 41.05 0.0M
2022-09-21 40.20 42.85 40.20 42.85 0.0M
2022-09-20 43.55 44.80 41.40 41.45 0.0M
2022-09-19 46.25 46.25 43.50 43.55 0.0M
2022-09-16 46.95 46.95 45.75 45.75 0.0M
2022-09-15 45.00 45.90 43.70 45.80 0.0M
2022-09-14 43.30 43.90 41.25 43.75 0.0M
2022-09-13 42.90 42.90 41.25 42.50 0.0M
2022-09-12 42.75 43.00 41.30 41.65 0.0M
2022-09-09 43.10 43.95 41.45 41.55 0.0M
2022-09-08 44.20 45.55 41.80 43.00 0.0M
2022-09-07 42.00 44.10 41.25 43.95 0.0M
2022-09-06 41.75 43.60 40.50 42.00 0.0M
2022-09-05 42.95 43.15 40.10 41.65 0.0M
2022-09-02 43.30 43.95 41.00 41.10 0.0M
2022-09-01 41.00 42.60 38.70 42.00 0.0M
2022-08-30 39.00 41.45 38.00 40.65 0.0M
2022-08-29 40.25 40.25 36.45 40.00 0.0M
2022-08-26 37.90 38.65 37.80 38.35 0.0M
2022-08-25 39.90 39.90 36.10 36.95 0.0M
2022-08-24 36.70 38.15 36.70 38.00 0.0M
2022-08-23 35.30 37.00 35.00 36.75 0.0M
2022-08-22 34.95 35.35 34.00 35.30 0.0M
2022-08-19 35.05 35.05 33.60 35.00 0.0M
2022-08-18 35.05 35.50 33.35 33.40 0.0M
2022-08-17 32.85 35.90 32.85 35.10 0.0M
2022-08-16 35.50 35.50 34.55 34.55 0.0M
2022-08-12 36.10 36.10 34.35 35.00 0.0M
2022-08-11 36.60 36.60 34.80 36.15 0.0M
2022-08-10 35.20 37.00 33.55 36.60 0.0M
2022-08-08 33.70 35.30 32.15 35.25 0.0M
2022-08-05 32.25 33.75 32.15 33.70 0.0M
2022-08-04 34.80 34.80 32.15 32.20 0.0M
2022-08-03 33.65 34.85 33.35 33.75 0.0M
2022-08-02 34.35 34.35 31.40 33.70 0.0M
2022-08-01 33.50 33.85 31.85 32.95 0.0M
2022-07-29 34.50 34.50 31.35 33.45 0.0M
2022-07-28 31.50 33.65 31.00 32.95 0.0M
2022-07-27 33.70 33.70 31.40 32.50 0.0M
2022-07-26 30.20 33.00 30.20 33.00 0.0M
2022-07-25 32.90 33.00 31.40 31.60 0.0M
2022-07-22 33.60 33.60 30.45 32.90 0.0M
2022-07-21 34.10 34.10 32.00 32.00 0.0M
2022-07-20 33.70 33.70 31.20 32.95 0.0M
2022-07-19 31.50 34.25 31.50 32.60 0.0M
2022-07-18 33.00 33.70 30.55 33.15 0.0M
2022-07-15 30.05 33.15 30.05 32.10 0.0M
2022-07-14 32.00 32.00 31.60 31.60 0.0M
2022-07-13 36.70 36.75 33.25 33.25 0.0M
2022-07-12 36.70 36.70 35.00 35.00 0.0M
2022-07-11 37.20 37.20 33.75 36.80 0.0M
2022-07-08 35.90 35.90 34.10 35.50 0.0M
2022-07-07 36.25 36.30 35.85 35.85 0.0M
2022-07-06 33.20 34.80 32.15 34.75 0.0M
2022-07-05 36.55 36.60 33.20 33.20 0.0M
2022-07-04 36.80 36.80 34.90 34.90 0.0M
2022-07-01 36.90 36.90 33.65 36.70 0.0M
2022-06-30 35.40 35.40 32.55 35.40 0.0M
2022-06-29 36.25 36.25 33.00 33.80 0.0M
2022-06-28 36.70 36.70 33.25 34.55 0.0M
2022-06-27 37.10 37.15 33.85 35.00 0.0M
2022-06-24 34.20 37.70 34.20 35.40 0.0M
2022-06-23 35.95 35.95 35.95 35.95 0.0M
2022-06-22 38.00 39.50 37.80 37.80 0.0M
2022-06-21 40.90 40.90 37.25 39.75 0.0M
2022-06-17 39.20 39.20 39.20 39.20 0.0M
2022-06-16 37.55 41.40 37.55 39.85 0.0M
2022-06-15 40.30 40.35 36.60 39.50 0.0M
2022-06-14 37.00 38.60 35.15 38.45 0.0M
2022-06-13 38.85 38.85 36.95 36.95 0.0M
2022-06-10 38.15 38.85 35.15 38.85 0.0M
2022-06-09 39.00 39.00 36.20 37.00 0.0M
2022-06-08 39.75 39.75 37.95 38.00 0.0M
2022-06-06 36.20 39.90 36.10 39.90 0.0M
2022-06-03 41.75 41.75 37.95 38.00 0.0M
2022-06-02 43.85 43.85 39.90 39.90 0.0M
2022-06-01 42.00 42.00 41.95 42.00 0.0M
2022-05-31 44.25 44.25 44.15 44.15 0.0M
2022-05-26 44.60 44.60 44.40 44.40 0.0M
2022-05-25 42.60 42.60 42.50 42.50 0.0M
2022-05-23 37.80 40.90 37.80 40.90 0.0M
2022-05-20 41.00 41.00 38.95 39.00 0.0M
2022-05-19 40.95 40.95 39.00 40.95 0.0M
2022-05-18 39.05 40.40 39.00 39.00 0.0M
2022-05-17 36.80 40.55 36.80 39.95 0.0M
2022-05-16 40.55 40.55 38.65 38.65 0.0M
2022-05-13 38.65 38.65 38.65 38.65 0.0M
2022-05-12 36.85 36.85 36.85 36.85 0.0M
2022-05-11 39.95 39.95 38.75 38.75 0.0M
2022-05-10 37.05 40.75 37.00 40.75 0.0M
2022-05-09 38.00 38.85 38.00 38.85 0.0M
2022-05-06 37.00 37.00 37.00 37.00 0.0M
2022-05-05 39.35 39.35 37.70 37.70 0.0M
2022-05-04 39.00 39.00 37.10 37.55 0.0M
2022-05-02 42.45 42.45 38.55 39.00 0.0M
2022-04-29 40.75 42.70 38.75 40.50 0.0M
2022-04-28 40.80 40.80 38.80 40.75 0.0M
2022-04-27 37.05 40.95 37.05 40.80 0.0M
2022-04-26 37.40 39.00 37.35 39.00 0.0M
2022-04-25 39.15 41.10 39.15 39.15 0.0M
2022-04-22 39.20 39.20 37.30 39.15 0.0M
2022-04-21 39.60 39.60 39.20 39.20 0.0M
2022-04-20 39.65 39.65 39.60 39.60 0.0M
2022-04-19 35.55 38.20 35.55 37.85 0.0M
2022-04-18 38.00 38.00 36.40 36.40 0.0M
2022-04-13 39.10 39.10 36.15 36.25 0.0M
2022-04-12 39.20 41.15 37.25 37.30 0.0M
2022-04-11 41.10 41.10 38.30 39.20 0.0M
2022-04-08 39.20 40.45 39.20 39.20 0.0M
2022-04-07 39.20 39.20 37.40 39.20 0.0M
2022-04-06 40.85 40.85 37.15 37.35 0.0M
2022-04-05 36.15 39.00 36.15 38.95 0.0M
2022-04-04 39.00 40.00 38.05 38.05 0.0M
2022-04-01 39.00 39.85 37.00 39.85 0.0M
2022-03-31 38.00 41.90 38.00 38.25 0.0M
2022-03-30 38.10 39.95 38.10 39.95 0.0M
2022-03-29 38.95 39.00 35.65 38.95 0.0M
2022-03-28 36.10 37.25 36.10 37.25 0.0M
2022-03-25 37.10 38.95 37.10 38.00 0.0M
2022-03-24 39.00 39.00 39.00 39.00 0.0M
2022-03-23 41.50 41.50 38.15 38.65 0.0M
2022-03-22 42.80 42.80 40.00 40.00 0.0M
2022-03-21 40.75 41.90 38.00 41.90 0.0M
2022-03-17 39.00 40.00 39.00 39.95 0.0M
2022-03-16 39.00 39.55 36.15 39.00 0.0M
2022-03-15 38.00 40.50 38.00 38.00 0.0M
2022-03-14 41.00 41.00 38.45 40.00 0.0M
2022-03-11 40.05 41.25 38.05 40.45 0.0M
2022-03-10 39.25 40.05 39.25 40.05 0.0M
2022-03-09 37.00 38.15 37.00 38.15 0.0M
2022-03-08 36.40 39.00 36.35 36.35 0.0M
2022-03-07 38.10 40.00 38.10 38.25 0.0M
2022-03-04 40.00 42.40 40.00 40.10 0.0M
2022-03-03 42.50 42.50 39.90 42.10 0.0M
2022-03-02 40.15 42.30 40.15 42.00 0.0M
2022-02-28 42.50 42.50 40.40 42.25 0.0M
2022-02-25 40.00 42.70 39.75 42.50 0.0M
2022-02-24 38.25 41.90 38.25 41.80 0.0M
2022-02-23 42.15 42.15 40.05 40.25 0.0M
2022-02-22 44.35 44.35 42.15 42.15 0.0M
2022-02-21 44.50 46.00 44.35 44.35 0.0M
2022-02-18 46.65 46.65 46.65 46.65 0.0M
2022-02-17 50.05 50.05 46.00 49.00 0.0M
2022-02-15 45.55 49.80 45.10 47.70 0.0M
2022-02-14 49.90 49.90 47.45 47.45 0.0M
2022-02-11 50.50 50.50 46.55 49.90 0.0M
2022-02-10 49.00 49.00 46.55 49.00 0.0M
2022-02-09 47.40 49.00 47.00 49.00 0.0M
2022-02-08 47.05 50.45 47.05 47.05 0.0M
2022-02-07 51.00 51.00 48.50 49.50 0.0M
2022-02-04 51.95 51.95 47.85 51.00 0.0M
2022-02-03 49.25 53.65 49.25 50.30 0.0M
2022-02-02 51.60 51.60 47.00 51.50 0.0M
2022-02-01 47.60 52.40 47.60 49.40 0.0M
2022-01-31 46.45 51.25 46.45 50.00 0.0M
2022-01-28 53.45 53.45 48.45 48.85 0.0M
2022-01-27 54.95 55.00 50.15 51.00 0.0M
2022-01-25 48.60 53.00 48.60 52.75 0.0M
2022-01-24 51.30 55.95 51.15 51.15 0.0M
2022-01-21 53.80 56.60 53.80 53.80 0.0M
2022-01-20 59.55 59.55 56.60 56.60 0.0M
2022-01-19 60.55 60.55 55.00 59.55 0.0M
2022-01-18 59.00 60.60 57.00 57.70 0.0M
2022-01-17 57.75 57.75 57.50 57.75 0.0M
2022-01-14 51.05 56.25 51.05 55.00 0.0M
2022-01-13 53.70 53.70 53.70 53.70 0.0M
2022-01-12 62.40 62.40 56.50 56.50 0.0M
2022-01-11 64.95 64.95 59.40 59.45 0.0M
2022-01-10 65.00 65.00 59.50 62.50 0.0M
2022-01-07 60.50 66.50 60.50 62.60 0.0M
2022-01-06 61.25 67.65 61.25 63.35 0.0M
2022-01-05 67.80 67.80 64.45 64.45 0.0M
2022-01-04 74.85 74.85 67.80 67.80 0.0M
2022-01-03 74.60 74.65 67.55 71.35 0.0M