Innova Captab Limited (BOM:544067)
India · Delayed Price · Currency is INR 1,091.05
+8.45 (0.78%)
At close: Aug 21, 2026
BOM:544067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,092.30 | 1,099.00 | 1,075.00 | 1,091.05 | 1,091.05 | 0.78% | 6,624 |
| Aug 20, 2026 | 1,028.75 | 1,100.00 | 1,028.75 | 1,082.60 | 1,082.60 | 4.54% | 11,495 |
| Aug 19, 2026 | 1,025.00 | 1,053.75 | 1,025.00 | 1,035.55 | 1,035.55 | -0.71% | 2,098 |
| Aug 18, 2026 | 1,041.40 | 1,060.25 | 1,039.00 | 1,043.00 | 1,043.00 | 0.57% | 1,316 |
| Aug 17, 2026 | 1,050.00 | 1,062.45 | 1,031.45 | 1,037.05 | 1,037.05 | 0.19% | 4,531 |
| Aug 14, 2026 | 1,041.30 | 1,053.30 | 1,026.20 | 1,035.10 | 1,035.10 | -1.27% | 5,228 |
| Aug 13, 2026 | 1,019.00 | 1,076.40 | 1,003.65 | 1,048.40 | 1,048.40 | 3.48% | 22,234 |
| Aug 12, 2026 | 1,089.00 | 1,122.00 | 994.50 | 1,013.10 | 1,013.10 | -0.82% | 36,186 |
| Aug 11, 2026 | 994.75 | 1,029.00 | 970.00 | 1,021.45 | 1,021.45 | 5.49% | 13,759 |
| Aug 10, 2026 | 938.05 | 992.30 | 938.05 | 968.25 | 968.25 | 2.21% | 5,508 |
| Aug 7, 2026 | 949.30 | 954.85 | 939.35 | 947.35 | 947.35 | -1.20% | 980 |
| Aug 6, 2026 | 954.20 | 965.35 | 943.65 | 958.90 | 958.90 | 1.62% | 687 |
| Aug 5, 2026 | 933.00 | 949.20 | 928.20 | 943.60 | 943.60 | 0.20% | 569 |
| Aug 4, 2026 | 955.10 | 958.25 | 939.70 | 941.70 | 941.70 | -0.94% | 2,158 |
| Aug 3, 2026 | 955.10 | 976.05 | 945.00 | 950.65 | 950.65 | -2.45% | 2,762 |
| Jul 31, 2026 | 962.05 | 976.35 | 962.05 | 974.55 | 974.55 | 0.74% | 1,098 |
| Jul 30, 2026 | 980.00 | 980.00 | 960.00 | 967.35 | 967.35 | -0.27% | 1,924 |
| Jul 29, 2026 | 966.70 | 972.90 | 960.00 | 969.95 | 969.95 | 1.31% | 1,714 |
| Jul 28, 2026 | 968.10 | 971.60 | 953.40 | 957.45 | 957.45 | -0.87% | 727 |
| Jul 27, 2026 | 944.95 | 975.00 | 941.45 | 965.85 | 965.85 | 2.34% | 3,213 |
| Jul 24, 2026 | 965.00 | 965.00 | 935.10 | 943.75 | 943.75 | -2.40% | 4,770 |
| Jul 23, 2026 | 976.35 | 977.45 | 964.70 | 967.00 | 967.00 | -0.78% | 1,092 |
| Jul 22, 2026 | 989.75 | 989.75 | 968.00 | 974.65 | 974.65 | -0.48% | 1,091 |
| Jul 21, 2026 | 972.85 | 982.25 | 955.75 | 979.40 | 979.40 | 0.58% | 1,340 |
| Jul 20, 2026 | 960.00 | 977.00 | 951.90 | 973.80 | 973.80 | 1.13% | 2,802 |
| Jul 17, 2026 | 1,004.50 | 1,004.50 | 959.95 | 962.90 | 962.90 | -4.76% | 2,042 |
| Jul 16, 2026 | 1,005.35 | 1,024.05 | 992.90 | 1,011.05 | 1,011.05 | 2.04% | 1,519 |
| Jul 15, 2026 | 1,004.95 | 1,033.00 | 986.15 | 990.85 | 990.85 | -0.19% | 4,800 |
| Jul 14, 2026 | 996.70 | 1,002.55 | 989.00 | 992.75 | 992.75 | -0.72% | 1,862 |
| Jul 13, 2026 | 988.70 | 1,010.60 | 988.70 | 999.95 | 999.95 | 1.36% | 1,261 |
| Jul 10, 2026 | 997.50 | 1,012.35 | 983.70 | 986.55 | 986.55 | -0.31% | 2,622 |
| Jul 9, 2026 | 1,017.35 | 1,032.00 | 982.60 | 989.65 | 989.65 | 0.79% | 5,419 |
| Jul 8, 2026 | 960.00 | 1,017.20 | 960.00 | 981.85 | 981.85 | 1.28% | 10,150 |
| Jul 7, 2026 | 955.50 | 976.95 | 947.20 | 969.40 | 969.40 | 1.50% | 1,756 |
| Jul 6, 2026 | 979.75 | 979.75 | 948.05 | 955.10 | 955.10 | -0.15% | 1,277 |
| Jul 3, 2026 | 984.40 | 984.40 | 950.45 | 956.50 | 956.50 | -2.34% | 1,480 |
| Jul 2, 2026 | 974.10 | 982.60 | 965.00 | 979.40 | 979.40 | 0.54% | 2,233 |
| Jul 1, 2026 | 993.65 | 993.65 | 957.00 | 974.15 | 974.15 | -0.32% | 3,304 |
| Jun 30, 2026 | 1,010.00 | 1,031.80 | 973.95 | 977.30 | 977.30 | -1.82% | 4,921 |
| Jun 29, 2026 | 939.70 | 997.95 | 935.15 | 995.45 | 995.45 | 5.93% | 3,961 |
| Jun 25, 2026 | 959.95 | 980.00 | 919.70 | 939.70 | 939.70 | -0.13% | 1,642 |
| Jun 24, 2026 | 939.30 | 951.55 | 937.35 | 940.95 | 940.95 | -0.46% | 1,196 |
| Jun 23, 2026 | 934.00 | 953.90 | 934.00 | 945.30 | 945.30 | 0.79% | 1,011 |
| Jun 22, 2026 | 971.50 | 971.50 | 933.50 | 937.90 | 937.90 | -1.45% | 2,451 |
| Jun 19, 2026 | 932.00 | 956.90 | 932.00 | 951.70 | 951.70 | 2.15% | 2,252 |
| Jun 18, 2026 | 935.25 | 946.90 | 911.00 | 931.65 | 931.65 | -0.40% | 3,236 |
| Jun 17, 2026 | 964.05 | 970.60 | 921.70 | 935.40 | 935.40 | -2.50% | 2,725 |
| Jun 16, 2026 | 948.90 | 972.50 | 946.35 | 959.35 | 959.35 | 1.11% | 5,092 |
| Jun 15, 2026 | 948.80 | 953.15 | 930.45 | 948.85 | 948.85 | 0.83% | 8,696 |
| Jun 12, 2026 | 957.00 | 974.00 | 939.10 | 941.00 | 941.00 | -1.08% | 8,372 |