Innova Captab Limited (NSE:INNOVACAP)
India · Delayed Price · Currency is INR 1,088.50
+4.30 (0.40%)
Aug 21, 2026, 3:29 PM IST
Innova Captab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,084.20 | 1,099.85 | 1,073.75 | 1,088.50 | 1,088.50 | 0.40% | 78,410 |
| Aug 20, 2026 | 1,039.55 | 1,105.00 | 1,039.55 | 1,084.20 | 1,084.20 | 4.28% | 125,053 |
| Aug 19, 2026 | 1,043.00 | 1,053.55 | 1,001.00 | 1,039.75 | 1,039.75 | -0.31% | 36,984 |
| Aug 18, 2026 | 1,030.10 | 1,059.70 | 1,030.10 | 1,043.00 | 1,043.00 | 0.44% | 27,162 |
| Aug 17, 2026 | 1,052.00 | 1,064.95 | 1,030.25 | 1,038.45 | 1,038.45 | 0.24% | 43,900 |
| Aug 14, 2026 | 1,050.00 | 1,052.20 | 1,026.15 | 1,036.00 | 1,036.00 | -1.10% | 54,909 |
| Aug 13, 2026 | 1,018.75 | 1,077.45 | 1,005.00 | 1,047.50 | 1,047.50 | 3.49% | 215,156 |
| Aug 12, 2026 | 1,100.10 | 1,120.00 | 986.50 | 1,012.20 | 1,012.20 | -0.66% | 579,709 |
| Aug 11, 2026 | 976.35 | 1,029.00 | 970.00 | 1,018.90 | 1,018.90 | 5.47% | 167,241 |
| Aug 10, 2026 | 940.20 | 991.40 | 940.20 | 966.10 | 966.10 | 2.29% | 63,379 |
| Aug 7, 2026 | 959.70 | 959.70 | 937.50 | 944.50 | 944.50 | -1.00% | 20,527 |
| Aug 6, 2026 | 949.90 | 970.00 | 942.55 | 954.05 | 954.05 | 0.96% | 24,212 |
| Aug 5, 2026 | 951.95 | 959.45 | 925.20 | 945.00 | 945.00 | 0.32% | 22,902 |
| Aug 4, 2026 | 955.80 | 963.95 | 938.95 | 941.95 | 941.95 | -1.51% | 24,677 |
| Aug 3, 2026 | 975.00 | 975.85 | 945.20 | 956.40 | 956.40 | -1.83% | 18,202 |
| Jul 31, 2026 | 969.50 | 980.40 | 960.55 | 974.25 | 974.25 | 0.48% | 26,789 |
| Jul 30, 2026 | 975.15 | 983.15 | 961.05 | 969.55 | 969.55 | 0.09% | 17,954 |
| Jul 29, 2026 | 963.90 | 974.70 | 959.35 | 968.65 | 968.65 | 1.19% | 23,306 |
| Jul 28, 2026 | 979.90 | 979.90 | 953.30 | 957.25 | 957.25 | -1.36% | 15,737 |
| Jul 27, 2026 | 948.00 | 975.90 | 948.00 | 970.40 | 970.40 | 2.10% | 43,736 |
| Jul 24, 2026 | 964.35 | 965.90 | 934.55 | 950.45 | 950.45 | -1.81% | 58,779 |
| Jul 23, 2026 | 963.90 | 975.00 | 963.85 | 967.95 | 967.95 | -0.63% | 13,695 |
| Jul 22, 2026 | 972.15 | 981.00 | 966.70 | 974.10 | 974.10 | -0.61% | 43,539 |
| Jul 21, 2026 | 965.80 | 981.90 | 956.80 | 980.05 | 980.05 | 0.70% | 23,550 |
| Jul 20, 2026 | 962.00 | 976.00 | 953.05 | 973.25 | 973.25 | 1.10% | 38,631 |
| Jul 17, 2026 | 1,018.00 | 1,019.70 | 957.10 | 962.70 | 962.70 | -4.81% | 58,370 |
| Jul 16, 2026 | 991.45 | 1,024.70 | 990.95 | 1,011.30 | 1,011.30 | 2.00% | 32,342 |
| Jul 15, 2026 | 1,000.00 | 1,034.85 | 987.00 | 991.45 | 991.45 | -0.21% | 70,262 |
| Jul 14, 2026 | 1,006.75 | 1,006.75 | 985.20 | 993.55 | 993.55 | -0.65% | 24,590 |
| Jul 13, 2026 | 995.70 | 1,010.10 | 983.85 | 1,000.10 | 1,000.10 | 1.09% | 23,617 |
| Jul 10, 2026 | 993.00 | 1,012.60 | 985.05 | 989.35 | 989.35 | -0.15% | 65,327 |
| Jul 9, 2026 | 997.60 | 1,033.80 | 982.00 | 990.85 | 990.85 | 0.81% | 138,424 |
| Jul 8, 2026 | 966.40 | 1,021.00 | 956.05 | 982.85 | 982.85 | 1.52% | 159,050 |
| Jul 7, 2026 | 960.50 | 975.00 | 948.00 | 968.10 | 968.10 | 1.49% | 20,430 |
| Jul 6, 2026 | 968.65 | 978.80 | 942.00 | 953.90 | 953.90 | -0.41% | 31,597 |
| Jul 3, 2026 | 989.90 | 992.45 | 953.00 | 957.85 | 957.85 | -2.27% | 38,859 |
| Jul 2, 2026 | 984.45 | 987.40 | 966.05 | 980.10 | 980.10 | 0.69% | 26,136 |
| Jul 1, 2026 | 981.00 | 1,000.70 | 956.15 | 973.35 | 973.35 | -0.52% | 31,123 |
| Jun 30, 2026 | 1,003.40 | 1,031.50 | 973.00 | 978.45 | 978.45 | -1.58% | 62,194 |
| Jun 29, 2026 | 937.00 | 999.90 | 932.30 | 994.20 | 994.20 | 5.61% | 94,155 |
| Jun 25, 2026 | 944.05 | 980.00 | 918.00 | 941.35 | 941.35 | -0.29% | 97,974 |
| Jun 24, 2026 | 931.00 | 955.00 | 931.00 | 944.05 | 944.05 | 0.06% | 15,383 |
| Jun 23, 2026 | 935.00 | 954.90 | 930.35 | 943.50 | 943.50 | 0.91% | 21,859 |
| Jun 22, 2026 | 965.00 | 965.00 | 930.00 | 935.00 | 935.00 | -1.53% | 27,108 |
| Jun 19, 2026 | 937.95 | 956.85 | 932.10 | 949.55 | 949.55 | 1.78% | 28,432 |
| Jun 18, 2026 | 945.00 | 945.00 | 911.75 | 932.95 | 932.95 | -0.21% | 44,131 |
| Jun 17, 2026 | 964.80 | 970.00 | 922.55 | 934.90 | 934.90 | -3.04% | 71,741 |
| Jun 16, 2026 | 957.45 | 972.45 | 945.05 | 964.20 | 964.20 | 1.71% | 109,749 |
| Jun 15, 2026 | 952.00 | 978.00 | 931.90 | 947.95 | 947.95 | 0.58% | 92,876 |
| Jun 12, 2026 | 964.75 | 974.00 | 936.60 | 942.45 | 942.45 | -0.87% | 127,569 |