Innova Captab Limited (NSE:INNOVACAP)
India · Delayed Price · Currency is INR 678.05
+23.85 (3.65%)
Jan 23, 2026, 3:30 PM IST
Innova Captab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 654.20 | 764.95 | 649.80 | 678.05 | 678.05 | 3.65% | 1,794,064 |
| Jan 22, 2026 | 649.20 | 663.30 | 647.45 | 654.20 | 654.20 | 0.77% | 26,980 |
| Jan 21, 2026 | 645.00 | 667.90 | 626.70 | 649.20 | 649.20 | -0.54% | 72,399 |
| Jan 20, 2026 | 632.65 | 667.70 | 629.10 | 652.75 | 652.75 | 1.24% | 146,236 |
| Jan 19, 2026 | 665.35 | 740.00 | 624.00 | 644.75 | 644.75 | -4.37% | 1,697,401 |
| Jan 16, 2026 | 680.05 | 683.45 | 670.00 | 674.20 | 674.20 | -0.74% | 15,447 |
| Jan 14, 2026 | 684.00 | 690.35 | 676.25 | 679.20 | 679.20 | -1.29% | 8,910 |
| Jan 13, 2026 | 693.00 | 704.40 | 681.00 | 688.05 | 688.05 | 0.49% | 14,966 |
| Jan 12, 2026 | 703.00 | 703.00 | 681.00 | 684.70 | 684.70 | -2.70% | 31,576 |
| Jan 9, 2026 | 732.10 | 732.10 | 699.00 | 703.70 | 703.70 | -3.60% | 40,173 |
| Jan 8, 2026 | 728.95 | 735.30 | 720.05 | 729.95 | 729.95 | -0.25% | 19,932 |
| Jan 7, 2026 | 732.25 | 735.00 | 726.00 | 731.80 | 731.80 | 0.12% | 7,458 |
| Jan 6, 2026 | 734.85 | 735.55 | 723.05 | 730.95 | 730.95 | -0.31% | 10,532 |
| Jan 5, 2026 | 724.95 | 738.00 | 715.20 | 733.20 | 733.20 | 1.11% | 22,643 |
| Jan 2, 2026 | 744.95 | 744.95 | 721.05 | 725.15 | 725.15 | -1.80% | 11,583 |
| Jan 1, 2026 | 720.10 | 743.60 | 712.50 | 738.45 | 738.45 | 2.55% | 34,468 |
| Dec 31, 2025 | 724.90 | 725.40 | 711.05 | 720.10 | 720.10 | 0.15% | 13,136 |
| Dec 30, 2025 | 708.25 | 725.00 | 701.05 | 719.05 | 719.05 | 1.47% | 19,655 |
| Dec 29, 2025 | 710.30 | 715.85 | 702.10 | 708.60 | 708.60 | -0.18% | 13,781 |
| Dec 26, 2025 | 710.00 | 721.45 | 704.00 | 709.85 | 709.85 | -0.71% | 24,458 |
| Dec 24, 2025 | 733.00 | 733.00 | 708.00 | 714.95 | 714.95 | -0.82% | 16,816 |
| Dec 23, 2025 | 729.80 | 740.75 | 713.95 | 720.85 | 720.85 | -0.14% | 22,907 |
| Dec 22, 2025 | 687.50 | 727.00 | 683.55 | 721.85 | 721.85 | 4.73% | 93,317 |
| Dec 19, 2025 | 692.00 | 700.75 | 682.00 | 689.25 | 689.25 | -1.02% | 23,459 |
| Dec 18, 2025 | 690.00 | 753.00 | 677.90 | 696.35 | 696.35 | 0.27% | 328,528 |
| Dec 17, 2025 | 705.00 | 705.00 | 685.00 | 694.50 | 694.50 | -0.52% | 9,612 |
| Dec 16, 2025 | 707.00 | 711.40 | 690.00 | 698.10 | 698.10 | -0.89% | 11,143 |
| Dec 15, 2025 | 721.00 | 728.60 | 700.00 | 704.40 | 704.40 | -2.36% | 19,338 |
| Dec 12, 2025 | 724.00 | 738.00 | 706.75 | 721.40 | 721.40 | -0.48% | 31,617 |
| Dec 11, 2025 | 733.00 | 750.70 | 716.00 | 724.90 | 724.90 | -1.99% | 10,757 |
| Dec 10, 2025 | 719.85 | 746.95 | 699.00 | 739.60 | 739.60 | 1.85% | 37,223 |
| Dec 9, 2025 | 660.05 | 776.90 | 660.00 | 726.15 | 726.15 | 8.62% | 85,796 |
| Dec 8, 2025 | 707.10 | 710.90 | 662.20 | 668.55 | 668.55 | -5.61% | 97,267 |
| Dec 5, 2025 | 714.80 | 714.80 | 703.10 | 708.30 | 708.30 | -0.49% | 6,208 |
| Dec 4, 2025 | 703.00 | 719.95 | 703.00 | 711.80 | 711.80 | -0.73% | 8,671 |
| Dec 3, 2025 | 715.00 | 724.35 | 710.00 | 717.05 | 717.05 | 0.73% | 7,939 |
| Dec 2, 2025 | 710.10 | 720.00 | 708.30 | 711.85 | 711.85 | -0.55% | 6,887 |
| Dec 1, 2025 | 725.00 | 725.00 | 709.25 | 715.80 | 715.80 | -0.34% | 42,220 |
| Nov 28, 2025 | 725.25 | 734.45 | 715.00 | 718.25 | 718.25 | -0.97% | 9,801 |
| Nov 27, 2025 | 738.95 | 739.15 | 720.60 | 725.25 | 725.25 | -1.08% | 7,251 |
| Nov 26, 2025 | 715.00 | 746.90 | 715.00 | 733.15 | 733.15 | 1.66% | 25,674 |
| Nov 25, 2025 | 731.85 | 731.85 | 711.00 | 721.20 | 721.20 | -0.67% | 28,335 |
| Nov 24, 2025 | 751.85 | 765.00 | 720.00 | 726.05 | 726.05 | -4.40% | 28,425 |
| Nov 21, 2025 | 733.05 | 770.00 | 717.00 | 759.45 | 759.45 | 3.73% | 37,307 |
| Nov 20, 2025 | 732.00 | 752.45 | 720.00 | 732.15 | 732.15 | 0.51% | 34,644 |
| Nov 19, 2025 | 738.70 | 740.95 | 721.00 | 728.40 | 728.40 | -0.90% | 36,277 |
| Nov 18, 2025 | 725.95 | 743.00 | 709.05 | 735.00 | 735.00 | 0.35% | 33,846 |
| Nov 17, 2025 | 751.50 | 758.35 | 726.00 | 732.40 | 732.40 | -2.52% | 42,229 |
| Nov 14, 2025 | 741.05 | 754.60 | 730.50 | 751.30 | 751.30 | 2.90% | 25,239 |
| Nov 13, 2025 | 714.00 | 737.40 | 702.95 | 730.10 | 730.10 | 2.83% | 28,622 |