Innova Captab Limited (NSE:INNOVACAP)
India · Delayed Price · Currency is INR 919.35
+8.00 (0.88%)
Aug 25, 2025, 9:30 AM IST
Innova Captab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 892.10 | 915.05 | 892.10 | 911.35 | 911.35 | 1.17% | 70,488 |
| Aug 21, 2025 | 902.90 | 911.35 | 895.30 | 900.85 | 900.85 | 0.07% | 30,580 |
| Aug 20, 2025 | 910.00 | 910.00 | 895.05 | 900.25 | 900.25 | -0.15% | 21,800 |
| Aug 19, 2025 | 905.00 | 909.00 | 898.50 | 901.60 | 901.60 | -0.43% | 23,830 |
| Aug 18, 2025 | 920.00 | 927.00 | 894.95 | 905.50 | 905.50 | -0.02% | 55,588 |
| Aug 14, 2025 | 902.00 | 910.00 | 897.00 | 905.65 | 905.65 | 0.40% | 25,874 |
| Aug 13, 2025 | 920.00 | 920.00 | 896.05 | 902.00 | 902.00 | -0.99% | 24,694 |
| Aug 12, 2025 | 905.05 | 913.90 | 888.00 | 911.05 | 911.05 | 1.11% | 30,100 |
| Aug 11, 2025 | 921.20 | 924.70 | 899.75 | 901.05 | 901.05 | -1.71% | 19,654 |
| Aug 8, 2025 | 900.00 | 930.25 | 892.00 | 916.70 | 916.70 | 0.79% | 97,612 |
| Aug 7, 2025 | 915.00 | 915.00 | 887.90 | 909.55 | 909.55 | -1.89% | 47,431 |
| Aug 6, 2025 | 901.90 | 934.60 | 882.75 | 927.05 | 927.05 | 1.63% | 59,398 |
| Aug 5, 2025 | 903.00 | 916.00 | 893.25 | 912.15 | 912.15 | 1.97% | 42,399 |
| Aug 4, 2025 | 888.00 | 901.00 | 884.10 | 894.50 | 894.50 | 0.77% | 15,269 |
| Aug 1, 2025 | 912.60 | 912.60 | 870.60 | 887.70 | 887.70 | -2.38% | 60,391 |
| Jul 31, 2025 | 883.00 | 915.50 | 883.00 | 909.35 | 909.35 | -0.89% | 29,729 |
| Jul 30, 2025 | 896.40 | 924.05 | 893.75 | 917.50 | 917.50 | 1.94% | 36,415 |
| Jul 29, 2025 | 878.95 | 905.10 | 878.65 | 900.00 | 900.00 | 2.32% | 29,340 |
| Jul 28, 2025 | 900.00 | 925.00 | 870.10 | 879.60 | 879.60 | -2.83% | 81,213 |
| Jul 25, 2025 | 912.55 | 912.55 | 884.20 | 905.25 | 905.25 | 0.69% | 48,383 |
| Jul 24, 2025 | 910.75 | 916.65 | 895.05 | 899.05 | 899.05 | 0.20% | 20,262 |
| Jul 23, 2025 | 913.80 | 915.00 | 895.00 | 897.30 | 897.30 | -1.47% | 19,082 |
| Jul 22, 2025 | 913.50 | 917.00 | 898.50 | 910.70 | 910.70 | 0.69% | 37,117 |
| Jul 21, 2025 | 901.25 | 922.60 | 892.80 | 904.45 | 904.45 | 0.35% | 30,499 |
| Jul 18, 2025 | 932.45 | 935.85 | 898.00 | 901.30 | 901.30 | -2.81% | 34,196 |
| Jul 17, 2025 | 904.90 | 939.00 | 900.30 | 927.40 | 927.40 | 2.45% | 89,630 |
| Jul 16, 2025 | 907.95 | 910.95 | 895.00 | 905.20 | 905.20 | -0.30% | 26,556 |
| Jul 15, 2025 | 911.95 | 924.40 | 901.40 | 907.95 | 907.95 | 0.53% | 53,321 |
| Jul 14, 2025 | 878.00 | 908.00 | 863.30 | 903.15 | 903.15 | 3.17% | 117,853 |
| Jul 11, 2025 | 856.05 | 880.00 | 852.05 | 875.40 | 875.40 | 0.96% | 46,543 |
| Jul 10, 2025 | 862.00 | 874.40 | 860.55 | 867.10 | 867.10 | -0.32% | 22,787 |
| Jul 9, 2025 | 865.00 | 873.00 | 850.60 | 869.85 | 869.85 | 0.86% | 54,506 |
| Jul 8, 2025 | 845.00 | 869.00 | 838.05 | 862.40 | 862.40 | 1.44% | 48,271 |
| Jul 7, 2025 | 859.60 | 872.00 | 845.00 | 850.15 | 850.15 | -1.10% | 32,111 |
| Jul 4, 2025 | 864.50 | 873.90 | 852.15 | 859.60 | 859.60 | 0.41% | 73,431 |
| Jul 3, 2025 | 847.50 | 861.50 | 840.85 | 856.10 | 856.10 | 1.01% | 41,384 |
| Jul 2, 2025 | 840.00 | 849.70 | 821.65 | 847.50 | 847.50 | 0.38% | 85,517 |
| Jul 1, 2025 | 862.75 | 888.80 | 840.00 | 844.30 | 844.30 | -1.68% | 48,150 |
| Jun 30, 2025 | 863.85 | 866.35 | 850.00 | 858.75 | 858.75 | -0.10% | 33,627 |
| Jun 27, 2025 | 855.60 | 867.05 | 851.80 | 859.60 | 859.60 | 0.68% | 28,709 |
| Jun 26, 2025 | 874.00 | 874.00 | 848.00 | 853.80 | 853.80 | -1.46% | 37,753 |
| Jun 25, 2025 | 865.00 | 875.70 | 856.05 | 866.45 | 866.45 | 0.94% | 36,063 |
| Jun 24, 2025 | 850.00 | 871.00 | 842.95 | 858.40 | 858.40 | 1.42% | 54,194 |
| Jun 23, 2025 | 847.60 | 856.40 | 835.65 | 846.35 | 846.35 | -0.15% | 34,521 |
| Jun 20, 2025 | 844.30 | 853.35 | 830.50 | 847.60 | 847.60 | 1.39% | 63,832 |
| Jun 19, 2025 | 848.45 | 864.20 | 829.90 | 835.95 | 835.95 | -2.09% | 131,956 |
| Jun 18, 2025 | 877.20 | 895.30 | 846.00 | 853.80 | 853.80 | -2.67% | 197,080 |
| Jun 17, 2025 | 900.15 | 903.00 | 875.00 | 877.20 | 877.20 | -1.77% | 197,448 |
| Jun 16, 2025 | 914.55 | 935.00 | 885.00 | 893.00 | 893.00 | -1.58% | 95,944 |
| Jun 13, 2025 | 963.80 | 1,020.70 | 901.60 | 907.30 | 907.30 | -4.04% | 790,854 |