Innova Captab Limited (NSE:INNOVACAP)
India · Delayed Price · Currency is INR 1,153.00
-14.40 (-1.23%)
Sep 11, 2026, 3:30 PM IST
Innova Captab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |