Innova Captab Limited (BOM:544067)
India · Delayed Price · Currency is INR 1,166.25
+24.55 (2.15%)
At close: Oct 7, 2026
BOM:544067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,138.35 | 1,187.25 | 1,138.35 | 1,166.25 | 1,166.25 | 2.15% | 8,127 |
| Oct 6, 2026 | 1,143.60 | 1,158.95 | 1,127.55 | 1,141.70 | 1,141.70 | -0.30% | 7,328 |
| Oct 5, 2026 | 1,167.00 | 1,191.70 | 1,120.95 | 1,145.15 | 1,145.15 | -1.92% | 15,252 |
| Oct 1, 2026 | 1,159.00 | 1,212.60 | 1,139.60 | 1,167.60 | 1,167.60 | 0.82% | 22,670 |
| Sep 30, 2026 | 1,258.85 | 1,268.80 | 1,080.00 | 1,158.15 | 1,158.15 | -8.99% | 1,844,917 |
| Sep 29, 2026 | 1,274.30 | 1,315.85 | 1,258.50 | 1,272.60 | 1,272.60 | 0.10% | 7,674 |
| Sep 28, 2026 | 1,272.55 | 1,305.05 | 1,261.75 | 1,271.30 | 1,271.30 | -0.83% | 7,160 |
| Sep 25, 2026 | 1,295.00 | 1,303.15 | 1,273.80 | 1,281.90 | 1,281.90 | -1.07% | 4,668 |
| Sep 24, 2026 | 1,292.85 | 1,321.55 | 1,282.90 | 1,295.80 | 1,295.80 | -0.27% | 9,898 |
| Sep 23, 2026 | 1,246.25 | 1,350.05 | 1,228.00 | 1,299.35 | 1,299.35 | 6.25% | 23,932 |
| Sep 22, 2026 | 1,201.25 | 1,239.95 | 1,201.25 | 1,222.95 | 1,222.95 | 2.13% | 2,938 |
| Sep 21, 2026 | 1,173.90 | 1,226.00 | 1,173.90 | 1,197.45 | 1,197.45 | 1.41% | 5,260 |
| Sep 18, 2026 | 1,149.90 | 1,183.65 | 1,149.90 | 1,180.75 | 1,180.75 | 2.60% | 2,161 |
| Sep 17, 2026 | 1,130.00 | 1,165.20 | 1,130.00 | 1,150.85 | 1,150.85 | 1.73% | 2,109 |
| Sep 16, 2026 | 1,130.00 | 1,158.75 | 1,084.70 | 1,131.25 | 1,131.25 | -0.88% | 50,508 |
| Sep 15, 2026 | 1,169.75 | 1,230.35 | 1,133.45 | 1,141.25 | 1,141.25 | -0.39% | 10,302 |
| Sep 11, 2026 | 1,157.00 | 1,161.00 | 1,134.70 | 1,145.70 | 1,145.70 | -1.86% | 2,442 |
| Sep 10, 2026 | 1,187.55 | 1,192.75 | 1,165.00 | 1,167.45 | 1,167.45 | -2.09% | 3,705 |
| Sep 9, 2026 | 1,175.00 | 1,197.45 | 1,169.40 | 1,192.35 | 1,192.35 | 1.67% | 5,869 |
| Sep 8, 2026 | 1,173.20 | 1,181.80 | 1,163.55 | 1,172.80 | 1,172.80 | 0.70% | 1,989 |
| Sep 7, 2026 | 1,200.35 | 1,200.35 | 1,155.95 | 1,164.65 | 1,164.65 | -0.83% | 7,184 |
| Sep 4, 2026 | 1,123.95 | 1,200.00 | 1,117.50 | 1,174.45 | 1,174.45 | 4.47% | 15,753 |
| Sep 3, 2026 | 1,139.90 | 1,154.95 | 1,103.05 | 1,124.20 | 1,124.20 | 0.94% | 9,176 |
| Sep 2, 2026 | 1,060.00 | 1,138.15 | 1,058.75 | 1,113.75 | 1,113.75 | 4.54% | 7,455 |
| Sep 1, 2026 | 1,081.15 | 1,107.15 | 1,057.00 | 1,065.35 | 1,065.35 | -1.17% | 7,458 |
| Aug 31, 2026 | 1,075.50 | 1,100.00 | 1,063.05 | 1,077.95 | 1,077.95 | 2.19% | 6,144 |
| Aug 28, 2026 | 1,029.80 | 1,058.25 | 1,029.75 | 1,054.85 | 1,054.85 | 3.29% | 2,507 |
| Aug 27, 2026 | 1,025.90 | 1,038.55 | 1,010.30 | 1,021.30 | 1,021.30 | -1.07% | 1,416 |
| Aug 26, 2026 | 1,056.05 | 1,058.75 | 1,025.90 | 1,032.35 | 1,032.35 | -0.75% | 4,746 |
| Aug 25, 2026 | 1,074.80 | 1,074.80 | 1,035.10 | 1,040.20 | 1,040.20 | -2.04% | 1,804 |
| Aug 24, 2026 | 1,115.00 | 1,115.00 | 1,048.95 | 1,061.90 | 1,061.90 | -2.67% | 5,547 |
| 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 |