Innova Captab Limited (NSE:INNOVACAP)
India · Delayed Price · Currency is INR 1,153.00
-6.80 (-0.59%)
Oct 1, 2026, 3:29 PM IST
Innova Captab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,171.30 | 1,215.00 | 1,139.20 | 1,168.00 | 1,168.00 | 0.71% | 268,967 |
| Sep 30, 2026 | 1,269.80 | 1,270.00 | 1,146.50 | 1,159.80 | 1,159.80 | -8.76% | 621,573 |
| Sep 29, 2026 | 1,265.00 | 1,314.80 | 1,259.10 | 1,271.20 | 1,271.20 | - | 147,937 |
| Sep 28, 2026 | 1,290.20 | 1,308.20 | 1,260.30 | 1,271.20 | 1,271.20 | -0.77% | 60,672 |
| Sep 25, 2026 | 1,295.30 | 1,304.10 | 1,274.50 | 1,281.00 | 1,281.00 | -1.10% | 34,476 |
| Sep 24, 2026 | 1,297.60 | 1,322.90 | 1,272.20 | 1,295.30 | 1,295.30 | -0.18% | 100,699 |
| Sep 23, 2026 | 1,230.00 | 1,353.50 | 1,226.40 | 1,297.60 | 1,297.60 | 5.78% | 454,203 |
| Sep 22, 2026 | 1,207.60 | 1,237.90 | 1,204.20 | 1,226.70 | 1,226.70 | 2.37% | 56,049 |
| Sep 21, 2026 | 1,179.80 | 1,228.90 | 1,179.80 | 1,198.30 | 1,198.30 | 1.57% | 109,529 |
| Sep 18, 2026 | 1,150.00 | 1,183.60 | 1,150.00 | 1,179.80 | 1,179.80 | 2.64% | 32,076 |
| Sep 17, 2026 | 1,125.00 | 1,163.90 | 1,125.00 | 1,149.50 | 1,149.50 | 1.42% | 33,762 |
| Sep 16, 2026 | 1,124.20 | 1,164.90 | 1,080.20 | 1,133.40 | 1,133.40 | -0.59% | 119,085 |
| Sep 15, 2026 | 1,147.20 | 1,236.10 | 1,125.20 | 1,140.10 | 1,140.10 | -0.62% | 216,521 |
| Sep 11, 2026 | 1,150.10 | 1,168.10 | 1,133.10 | 1,147.20 | 1,147.20 | -1.73% | 44,230 |
| Sep 10, 2026 | 1,188.70 | 1,192.70 | 1,165.00 | 1,167.40 | 1,167.40 | -1.79% | 32,787 |
| Sep 9, 2026 | 1,200.00 | 1,200.00 | 1,167.00 | 1,188.70 | 1,188.70 | 1.44% | 84,136 |
| Sep 8, 2026 | 1,172.00 | 1,185.80 | 1,164.00 | 1,171.80 | 1,171.80 | 0.64% | 34,248 |
| Sep 7, 2026 | 1,198.90 | 1,199.40 | 1,155.00 | 1,164.40 | 1,164.40 | -0.94% | 104,975 |
| Sep 4, 2026 | 1,130.60 | 1,199.90 | 1,118.00 | 1,175.40 | 1,175.40 | 4.44% | 321,751 |
| Sep 3, 2026 | 1,134.00 | 1,155.80 | 1,101.90 | 1,125.40 | 1,125.40 | 1.52% | 168,214 |
| Sep 2, 2026 | 1,068.10 | 1,140.00 | 1,058.10 | 1,108.60 | 1,108.60 | 3.79% | 246,228 |
| Sep 1, 2026 | 1,074.00 | 1,107.90 | 1,052.10 | 1,068.10 | 1,068.10 | -0.93% | 73,347 |
| Aug 31, 2026 | 1,057.00 | 1,100.00 | 1,057.00 | 1,078.10 | 1,078.10 | 2.18% | 105,170 |
| Aug 28, 2026 | 1,021.55 | 1,060.00 | 1,016.20 | 1,055.10 | 1,055.10 | 3.28% | 41,828 |
| Aug 27, 2026 | 1,026.00 | 1,039.35 | 1,011.00 | 1,021.55 | 1,021.55 | -0.94% | 47,647 |
| Aug 26, 2026 | 1,051.00 | 1,065.95 | 1,020.60 | 1,031.25 | 1,031.25 | -0.88% | 57,130 |
| Aug 25, 2026 | 1,063.05 | 1,069.80 | 1,035.00 | 1,040.40 | 1,040.40 | -2.13% | 21,916 |
| Aug 24, 2026 | 1,099.00 | 1,115.40 | 1,048.30 | 1,063.05 | 1,063.05 | -2.34% | 102,677 |
| 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 |