INTECCAP.BO(INTECCAP.BO)
INTECCAP.BO
$14.84—Stale · unknown old
BSE • Last print unknown ago
$14.84—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $15.45 | $15.45 | $13.90 | $14.84 | 939 |
| 9/23/2026 | $15.00 | $15.00 | $13.61 | $14.85 | 3,022 |
| 9/22/2026 | $15.99 | $15.99 | $13.60 | $14.47 | 1,774 |
| 9/21/2026 | $16.80 | $16.80 | $13.10 | $14.43 | 4,223 |
| 9/18/2026 | $14.00 | $14.79 | $14.00 | $14.49 | 330 |
| 9/17/2026 | $14.85 | $16.85 | $13.50 | $14.80 | 6,450 |
| 9/16/2026 | $14.99 | $14.99 | $12.92 | $14.59 | 1,556 |
| 9/15/2026 | $16.50 | $16.88 | $14.23 | $14.99 | 6,421 |
| 9/11/2026 | $14.32 | $14.32 | $13.61 | $14.13 | 357 |
| 9/10/2026 | $14.86 | $14.86 | $14.32 | $14.32 | 166 |
| 9/9/2026 | $14.40 | $14.50 | $13.50 | $14.50 | 2,266 |
| 9/8/2026 | $14.84 | $14.84 | $14.10 | $14.10 | 1,593 |
| 9/7/2026 | $14.92 | $14.92 | $14.50 | $14.84 | 1,101 |
| 9/4/2026 | $15.50 | $15.50 | $14.20 | $14.94 | 4,306 |
| 9/3/2026 | $14.95 | $14.95 | $14.21 | $14.94 | 1,165 |
| 9/2/2026 | $15.47 | $15.47 | $14.42 | $14.95 | 3,133 |
| 9/1/2026 | $15.04 | $15.24 | $14.16 | $15.17 | 9,807 |
| 8/31/2026 | $15.12 | $15.12 | $14.00 | $14.90 | 1,284 |
| 8/28/2026 | $13.96 | $14.40 | $13.27 | $14.40 | 346 |
| 8/27/2026 | $14.00 | $14.40 | $13.96 | $14.40 | 270 |
| 8/26/2026 | $14.50 | $14.70 | $13.78 | $14.69 | 1,535 |
| 8/25/2026 | $14.94 | $14.94 | $14.50 | $14.50 | 2,010 |
| 8/24/2026 | $14.04 | $14.70 | $13.34 | $14.65 | 4,685 |
| 8/21/2026 | $14.20 | $14.96 | $14.01 | $14.90 | 384 |
| 8/20/2026 | $15.48 | $15.55 | $14.25 | $14.25 | 5,978 |
| 8/19/2026 | $15.13 | $15.13 | $14.99 | $14.99 | 29 |
| 8/18/2026 | $14.49 | $14.99 | $14.35 | $14.99 | 61 |
| 8/17/2026 | $15.84 | $15.84 | $14.35 | $14.35 | 7,937 |
| 8/14/2026 | $15.99 | $15.99 | $15.10 | $15.90 | 1,060 |
| 8/13/2026 | $14.44 | $15.89 | $14.44 | $15.89 | 2,641 |
| 8/12/2026 | $15.98 | $15.98 | $15.19 | $15.19 | 41 |
| 8/11/2026 | $16.00 | $16.00 | $15.98 | $15.98 | 42 |
| 8/10/2026 | $15.70 | $15.70 | $15.64 | $15.69 | 511 |
| 8/7/2026 | $15.50 | $15.50 | $15.50 | $15.50 | 3 |
| 8/6/2026 | $15.80 | $15.80 | $14.91 | $15.80 | 280 |
| 8/5/2026 | $14.91 | $15.69 | $14.91 | $15.69 | 2,045 |
| 8/4/2026 | $15.99 | $15.99 | $15.20 | $15.69 | 2,152 |
| 8/3/2026 | $15.61 | $15.99 | $14.83 | $15.99 | 3,065 |
| 7/31/2026 | $15.70 | $15.70 | $14.72 | $15.70 | 703 |
| 7/30/2026 | $15.95 | $15.95 | $15.49 | $15.49 | 947 |
| 7/29/2026 | $16.00 | $16.05 | $15.00 | $15.39 | 3,376 |
| 7/28/2026 | $14.97 | $15.49 | $14.97 | $15.42 | 3,008 |
| 7/27/2026 | $15.95 | $15.95 | $15.75 | $15.75 | 1,254 |
| 7/24/2026 | $15.88 | $15.88 | $15.88 | $15.88 | - |
| 7/23/2026 | $15.88 | $15.88 | $15.88 | $15.88 | 4 |
| 7/22/2026 | $15.56 | $15.56 | $15.45 | $15.45 | 891 |
| 7/21/2026 | $14.73 | $15.50 | $14.73 | $15.50 | 52 |
| 7/20/2026 | $15.45 | $15.50 | $14.87 | $15.50 | 180 |
| 7/17/2026 | $15.87 | $15.87 | $15.57 | $15.65 | 535 |
| 7/16/2026 | $15.17 | $15.17 | $15.17 | $15.17 | - |
| 7/15/2026 | $15.20 | $15.20 | $15.17 | $15.17 | 506 |
| 7/14/2026 | $15.00 | $15.00 | $15.00 | $15.00 | 718 |
| 7/13/2026 | $15.93 | $15.93 | $15.50 | $15.92 | 6 |
| 7/10/2026 | $15.45 | $15.93 | $15.45 | $15.93 | 75 |
| 7/9/2026 | $15.90 | $15.90 | $15.52 | $15.52 | 3 |
| 7/8/2026 | $15.60 | $15.60 | $15.59 | $15.59 | 18 |
| 7/7/2026 | $15.59 | $15.59 | $15.59 | $15.59 | 23 |
| 7/6/2026 | $15.00 | $15.66 | $15.00 | $15.66 | 13 |
| 7/3/2026 | $14.86 | $15.99 | $14.86 | $15.74 | 5,594 |
| 7/2/2026 | $15.39 | $15.74 | $15.39 | $15.64 | 2,210 |
| 7/1/2026 | $15.39 | $15.39 | $15.32 | $15.32 | 408 |
| 6/30/2026 | $15.46 | $15.46 | $15.46 | $15.46 | 1 |
| 6/29/2026 | $14.37 | $15.55 | $14.37 | $15.48 | 173 |