Innova Captab Limited (BOM:544067)
India · Delayed Price · Currency is INR 703.50
-0.10 (-0.01%)
At close: Apr 2, 2026
BOM:544067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 701.80 | 712.50 | 688.00 | 703.50 | 703.50 | -0.01% | 491 |
| Apr 1, 2026 | 720.00 | 721.00 | 697.90 | 703.60 | 703.60 | 2.36% | 828 |
| Mar 30, 2026 | 665.70 | 698.95 | 663.50 | 687.40 | 687.40 | 2.43% | 2,740 |
| Mar 27, 2026 | 647.65 | 711.55 | 647.65 | 671.10 | 671.10 | -5.88% | 8,763 |
| Mar 25, 2026 | 692.60 | 722.85 | 692.55 | 713.00 | 713.00 | 3.51% | 1,697 |
| Mar 24, 2026 | 661.30 | 691.00 | 661.25 | 688.85 | 688.85 | 3.57% | 1,544 |
| Mar 23, 2026 | 660.05 | 680.45 | 657.15 | 665.10 | 665.10 | -2.25% | 2,971 |
| Mar 20, 2026 | 693.95 | 693.95 | 675.50 | 680.40 | 680.40 | 0.37% | 391 |
| Mar 19, 2026 | 704.35 | 704.40 | 676.05 | 677.90 | 677.90 | -3.65% | 406 |
| Mar 18, 2026 | 712.00 | 723.95 | 701.50 | 703.55 | 703.55 | -1.36% | 1,233 |
| Mar 17, 2026 | 705.40 | 722.00 | 700.00 | 713.25 | 713.25 | 1.22% | 480 |
| Mar 16, 2026 | 704.10 | 723.40 | 695.00 | 704.65 | 704.65 | -0.77% | 629 |
| Mar 13, 2026 | 702.55 | 727.20 | 702.55 | 710.15 | 710.15 | -0.51% | 1,274 |
| Mar 12, 2026 | 682.90 | 718.40 | 681.85 | 713.80 | 713.80 | 2.84% | 631 |
| Mar 11, 2026 | 707.45 | 707.45 | 693.10 | 694.10 | 694.10 | -1.45% | 824 |
| Mar 10, 2026 | 688.10 | 708.95 | 686.00 | 704.30 | 704.30 | 3.93% | 644 |
| Mar 9, 2026 | 674.00 | 684.60 | 656.00 | 677.65 | 677.65 | -0.13% | 1,795 |
| Mar 6, 2026 | 669.75 | 685.00 | 646.95 | 678.50 | 678.50 | 1.31% | 1,373 |
| Mar 5, 2026 | 655.10 | 675.35 | 641.15 | 669.70 | 669.70 | 3.02% | 941 |
| Mar 4, 2026 | 655.90 | 661.15 | 645.75 | 650.05 | 650.05 | -2.09% | 1,260 |
| Mar 2, 2026 | 608.25 | 685.80 | 608.25 | 663.95 | 663.95 | -0.73% | 2,394 |
| Feb 27, 2026 | 668.95 | 680.00 | 665.80 | 668.80 | 668.80 | -0.88% | 1,330 |
| Feb 26, 2026 | 669.10 | 678.80 | 663.85 | 674.75 | 674.75 | 0.84% | 2,028 |
| Feb 25, 2026 | 675.65 | 677.05 | 661.20 | 669.10 | 669.10 | -0.68% | 849 |
| Feb 24, 2026 | 670.15 | 683.10 | 670.00 | 673.65 | 673.65 | -0.78% | 351 |
| Feb 23, 2026 | 668.90 | 689.85 | 665.45 | 678.95 | 678.95 | 1.54% | 974 |
| Feb 20, 2026 | 674.95 | 677.20 | 667.30 | 668.65 | 668.65 | -1.48% | 608 |
| Feb 19, 2026 | 674.15 | 693.45 | 671.10 | 678.70 | 678.70 | -1.41% | 892 |
| Feb 18, 2026 | 688.00 | 689.50 | 674.55 | 688.40 | 688.40 | 0.45% | 344 |
| Feb 17, 2026 | 677.85 | 691.05 | 677.85 | 685.35 | 685.35 | 1.74% | 493 |
| Feb 16, 2026 | 676.80 | 687.15 | 669.75 | 673.65 | 673.65 | -0.58% | 506 |
| Feb 13, 2026 | 691.05 | 691.05 | 673.85 | 677.60 | 677.60 | -1.95% | 763 |
| Feb 12, 2026 | 641.90 | 706.20 | 641.90 | 691.05 | 691.05 | -2.03% | 1,527 |
| Feb 11, 2026 | 706.60 | 714.00 | 701.45 | 705.35 | 705.35 | -0.17% | 465 |
| Feb 10, 2026 | 713.10 | 723.75 | 701.00 | 706.55 | 706.55 | -0.91% | 569 |
| Feb 9, 2026 | 708.20 | 724.10 | 708.20 | 713.05 | 713.05 | 0.70% | 2,248 |
| Feb 6, 2026 | 706.05 | 708.85 | 694.60 | 708.10 | 708.10 | 0.08% | 679 |
| Feb 5, 2026 | 717.45 | 717.45 | 702.30 | 707.55 | 707.55 | -1.32% | 757 |
| Feb 4, 2026 | 725.70 | 728.20 | 712.85 | 717.05 | 717.05 | -1.19% | 424 |
| Feb 3, 2026 | 691.50 | 733.55 | 691.50 | 725.65 | 725.65 | 4.95% | 3,448 |
| Feb 2, 2026 | 687.35 | 699.20 | 687.30 | 691.45 | 691.45 | -0.12% | 846 |
| Feb 1, 2026 | 693.90 | 703.30 | 685.00 | 692.30 | 692.30 | -0.24% | 2,195 |
| Jan 30, 2026 | 676.95 | 699.15 | 659.80 | 693.95 | 693.95 | 2.50% | 1,859 |
| Jan 29, 2026 | 695.35 | 695.80 | 671.35 | 677.00 | 675.00 | -2.62% | 1,051 |
| Jan 28, 2026 | 709.80 | 728.55 | 685.90 | 695.25 | 693.20 | -1.51% | 4,128 |
| Jan 27, 2026 | 678.05 | 710.55 | 674.60 | 705.90 | 703.81 | 4.05% | 5,998 |
| Jan 23, 2026 | 652.30 | 760.00 | 650.95 | 678.40 | 676.40 | 3.27% | 140,099 |
| Jan 22, 2026 | 649.65 | 667.50 | 648.20 | 656.95 | 655.01 | 1.79% | 2,072 |
| Jan 21, 2026 | 651.00 | 654.95 | 625.35 | 645.40 | 643.49 | -1.02% | 6,496 |
| Jan 20, 2026 | 633.00 | 662.30 | 630.00 | 652.05 | 650.12 | 0.44% | 7,220 |