Inteco
BSE: INTECO · 491 real trading days since 10 Oct 2024
3047.27
-1.75%
as of 1 Oct 2026
1D
-1.75%
1W
-5.77%
1M
-9.06%
Qtr
-1.01%
6M
+16.07%
1Y
+0.90%
52-week range: 2561.44 – 3402.27 · -10.4% from 52W high, 19.0% above 52W low
PE 37.86
PB 19.96
Div Yield 0.53%
Price
Last 60 real trading daysRSI (14)
24.8
Oversold · real Wilder RSI over daily closes
Moving Averages
Real SMA/EMA vs latest close 3047.27| Period | SMA | EMA |
|---|---|---|
| 20D | 3282.84 | 3244.95 |
| 50D | 3263.06 | 3236.12 |
| 100D | 3130.85 | 3163.80 |
| 200D | 3023.07 | 3023.07 |
Seasonality
Real average return by calendar month, across every real year on recordA month backed by only 1–2 real years is a thin sample -- hover a bar for its real year count.
Real constituent membership is only wired for NSE indices today (BSE's own membership feed uses an opaque code this project hasn't mapped to its indices yet).
Recent OHLC
Real, most recent 60 trading days| Date | Open | High | Low | Close | Turnover (₹ Cr) |
|---|---|---|---|---|---|
| 1 Oct 2026 | 3088.45 | 3096.14 | 3013.07 | 3047.27 | 828.68 |
| 30 Sep 2026 | 3145.22 | 3153.98 | 3099.85 | 3101.55 | 816.99 |
| 29 Sep 2026 | 3149.33 | 3152.70 | 3115.99 | 3133.29 | 456.57 |
| 28 Sep 2026 | 3204.74 | 3205.95 | 3144.20 | 3149.86 | 419.16 |
| 25 Sep 2026 | 3230.22 | 3254.23 | 3193.66 | 3208.01 | 516.32 |
| 24 Sep 2026 | 3347.07 | 3347.85 | 3233.71 | 3233.81 | 878.27 |
| 23 Sep 2026 | 3374.10 | 3401.47 | 3363.63 | 3396.32 | 541.67 |
| 22 Sep 2026 | 3351.05 | 3369.77 | 3342.78 | 3365.37 | 335.92 |
| 21 Sep 2026 | 3338.88 | 3348.94 | 3325.71 | 3342.23 | 302.42 |
| 18 Sep 2026 | 3336.09 | 3348.89 | 3319.36 | 3338.37 | 540.86 |
| 17 Sep 2026 | 3308.91 | 3332.10 | 3298.22 | 3312.19 | 390.92 |
| 16 Sep 2026 | 3305.60 | 3314.15 | 3238.94 | 3307.17 | 453.20 |
| 15 Sep 2026 | 3379.34 | 3379.34 | 3289.45 | 3289.94 | 301.69 |
| 11 Sep 2026 | 3329.69 | 3364.93 | 3309.75 | 3356.29 | 414.21 |
| 10 Sep 2026 | 3354.22 | 3355.29 | 3334.88 | 3342.08 | 811.28 |
| 9 Sep 2026 | 3350.57 | 3365.95 | 3333.19 | 3355.83 | 424.80 |
| 8 Sep 2026 | 3347.25 | 3357.08 | 3332.19 | 3352.15 | 233.85 |
| 7 Sep 2026 | 3354.01 | 3367.72 | 3339.58 | 3348.06 | 480.88 |
| 4 Sep 2026 | 3329.57 | 3370.66 | 3328.93 | 3351.44 | 615.11 |
| 3 Sep 2026 | 3347.30 | 3348.04 | 3318.92 | 3325.54 | 412.78 |
| 2 Sep 2026 | 3332.02 | 3341.20 | 3300.26 | 3333.65 | 326.95 |
| 1 Sep 2026 | 3385.80 | 3392.45 | 3333.17 | 3350.69 | 352.10 |
| 31 Aug 2026 | 3365.16 | 3389.12 | 3352.59 | 3372.54 | 507.90 |
| 28 Aug 2026 | 3387.98 | 3390.96 | 3361.41 | 3368.79 | 332.34 |
| 27 Aug 2026 | 3407.30 | 3412.91 | 3370.94 | 3370.94 | 445.31 |
| 26 Aug 2026 | 3416.23 | 3419.23 | 3400.60 | 3402.27 | 561.07 |
| 25 Aug 2026 | 3355.85 | 3404.70 | 3350.10 | 3395.57 | 411.92 |
| 24 Aug 2026 | 3349.46 | 3364.73 | 3346.75 | 3353.28 | 346.44 |
| 21 Aug 2026 | 3346.90 | 3355.46 | 3335.35 | 3350.98 | 320.02 |
| 20 Aug 2026 | 3317.96 | 3345.71 | 3308.33 | 3334.16 | 557.32 |
| 19 Aug 2026 | 3284.52 | 3300.23 | 3278.52 | 3287.07 | 376.49 |
| 18 Aug 2026 | 3287.29 | 3294.45 | 3267.69 | 3277.95 | 2032.43 |
| 17 Aug 2026 | 3293.00 | 3312.57 | 3281.88 | 3291.83 | 396.90 |
| 14 Aug 2026 | 3298.51 | 3309.43 | 3287.19 | 3292.84 | 475.22 |
| 13 Aug 2026 | 3285.17 | 3301.42 | 3278.08 | 3296.06 | 467.56 |
| 12 Aug 2026 | 3279.29 | 3279.50 | 3240.55 | 3273.74 | 475.21 |
| 11 Aug 2026 | 3208.27 | 3265.92 | 3208.27 | 3264.87 | 1225.32 |
| 10 Aug 2026 | 3171.50 | 3226.37 | 3161.43 | 3215.26 | 824.70 |
| 7 Aug 2026 | 3166.64 | 3182.88 | 3164.58 | 3177.09 | 634.29 |
| 6 Aug 2026 | 3192.09 | 3211.92 | 3172.32 | 3182.89 | 809.52 |
| 5 Aug 2026 | 3219.21 | 3219.66 | 3172.16 | 3177.00 | 628.69 |
| 4 Aug 2026 | 3202.87 | 3203.39 | 3171.56 | 3185.94 | 415.06 |
| 3 Aug 2026 | 3165.99 | 3185.67 | 3152.56 | 3173.71 | 432.86 |
| 31 Jul 2026 | 3161.32 | 3172.50 | 3140.98 | 3144.88 | 396.11 |
| 30 Jul 2026 | 3153.97 | 3160.15 | 3133.39 | 3156.24 | 542.76 |
| 29 Jul 2026 | 3141.61 | 3174.00 | 3140.34 | 3164.01 | 574.77 |
| 28 Jul 2026 | 3083.42 | 3128.57 | 3080.16 | 3122.86 | 474.37 |
| 27 Jul 2026 | 3045.60 | 3087.54 | 3043.42 | 3083.36 | 512.14 |
| 24 Jul 2026 | 3047.48 | 3047.48 | 2988.56 | 3032.35 | 335.64 |
| 23 Jul 2026 | 3097.11 | 3100.07 | 3058.73 | 3063.20 | 520.84 |
| 22 Jul 2026 | 3122.57 | 3124.83 | 3066.64 | 3085.84 | 637.06 |
| 21 Jul 2026 | 3125.54 | 3137.21 | 3113.54 | 3117.55 | 322.10 |
| 20 Jul 2026 | 3113.96 | 3134.96 | 3107.32 | 3125.44 | 462.82 |
| 17 Jul 2026 | 3129.02 | 3132.17 | 3101.82 | 3113.96 | 503.14 |
| 16 Jul 2026 | 3183.55 | 3184.88 | 3124.21 | 3128.06 | 575.22 |
| 15 Jul 2026 | 3139.96 | 3170.96 | 3136.81 | 3163.86 | 696.41 |
| 14 Jul 2026 | 3123.06 | 3143.22 | 3121.74 | 3132.52 | 669.19 |
| 13 Jul 2026 | 3118.90 | 3143.35 | 3118.78 | 3135.33 | 561.90 |
| 10 Jul 2026 | 3149.68 | 3151.01 | 3131.10 | 3146.91 | 390.96 |
| 9 Jul 2026 | 3068.02 | 3142.62 | 3067.48 | 3129.47 | 694.94 |
Older archive rows for some indices carry only a real closing level, with no open/high/low disclosed for that era -- shown as —, never guessed.