Innova Captab Limited (NSE:INNOVACAP)
India · Delayed Price · Currency is INR 728.40
+8.10 (1.12%)
Apr 29, 2026, 3:29 PM IST
Innova Captab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 724.35 | 739.00 | 723.00 | 728.40 | 728.40 | 1.12% | 44,904 |
| Apr 28, 2026 | 722.00 | 742.45 | 711.50 | 720.30 | 720.30 | 0.31% | 89,472 |
| Apr 27, 2026 | 718.40 | 734.90 | 710.00 | 718.05 | 718.05 | -0.43% | 163,984 |
| Apr 24, 2026 | 734.75 | 734.95 | 705.00 | 721.15 | 721.15 | -0.39% | 39,237 |
| Apr 23, 2026 | 705.00 | 734.70 | 705.00 | 723.95 | 723.95 | 1.91% | 123,431 |
| Apr 22, 2026 | 723.65 | 724.75 | 702.30 | 710.40 | 710.40 | -1.83% | 298,490 |
| Apr 21, 2026 | 731.20 | 736.95 | 720.90 | 723.65 | 723.65 | -1.03% | 22,396 |
| Apr 20, 2026 | 736.55 | 740.75 | 724.00 | 731.20 | 731.20 | -1.50% | 27,649 |
| Apr 17, 2026 | 727.30 | 746.90 | 721.05 | 742.30 | 742.30 | 2.06% | 30,637 |
| Apr 16, 2026 | 739.00 | 746.90 | 720.65 | 727.30 | 727.30 | -1.00% | 39,324 |
| Apr 15, 2026 | 698.00 | 753.50 | 698.00 | 734.65 | 734.65 | 5.81% | 80,868 |
| Apr 13, 2026 | 685.90 | 699.20 | 675.05 | 694.30 | 694.30 | 0.72% | 32,474 |
| Apr 10, 2026 | 695.00 | 700.00 | 681.20 | 689.35 | 689.35 | 1.26% | 28,498 |
| Apr 9, 2026 | 693.00 | 693.00 | 670.00 | 680.80 | 680.80 | -0.34% | 48,633 |
| Apr 8, 2026 | 700.00 | 701.50 | 680.30 | 683.15 | 683.15 | -0.31% | 79,437 |
| Apr 7, 2026 | 700.00 | 700.60 | 680.70 | 685.25 | 685.25 | -2.04% | 53,429 |
| Apr 6, 2026 | 708.80 | 712.85 | 693.00 | 699.50 | 699.50 | -0.70% | 65,509 |
| Apr 2, 2026 | 702.00 | 711.35 | 686.15 | 704.40 | 704.40 | 0.06% | 9,970 |
| Apr 1, 2026 | 685.00 | 722.70 | 685.00 | 703.95 | 703.95 | 2.04% | 23,712 |
| Mar 30, 2026 | 671.50 | 700.10 | 662.50 | 689.85 | 689.85 | 2.76% | 61,011 |
| Mar 27, 2026 | 703.20 | 712.35 | 663.90 | 671.35 | 671.35 | -5.65% | 110,893 |
| Mar 25, 2026 | 691.00 | 722.85 | 689.90 | 711.55 | 711.55 | 2.97% | 30,082 |
| Mar 24, 2026 | 668.90 | 694.20 | 661.30 | 691.00 | 691.00 | 3.82% | 21,687 |
| Mar 23, 2026 | 670.00 | 680.95 | 655.95 | 665.55 | 665.55 | -2.07% | 30,992 |
| Mar 20, 2026 | 688.00 | 696.75 | 674.00 | 679.60 | 679.60 | 0.15% | 14,389 |
| Mar 19, 2026 | 702.00 | 705.55 | 673.00 | 678.55 | 678.55 | -3.75% | 23,345 |
| Mar 18, 2026 | 705.00 | 728.45 | 701.15 | 705.00 | 705.00 | -0.68% | 30,306 |
| Mar 17, 2026 | 707.00 | 722.35 | 701.00 | 709.85 | 709.85 | 0.40% | 20,806 |
| Mar 16, 2026 | 705.60 | 722.95 | 688.60 | 707.00 | 707.00 | -0.92% | 55,263 |
| Mar 13, 2026 | 710.00 | 729.00 | 700.10 | 713.55 | 713.55 | -0.06% | 34,884 |
| Mar 12, 2026 | 695.00 | 723.95 | 680.70 | 713.95 | 713.95 | 2.62% | 22,651 |
| Mar 11, 2026 | 703.35 | 709.95 | 693.70 | 695.70 | 695.70 | -1.09% | 18,695 |
| Mar 10, 2026 | 685.00 | 708.00 | 680.05 | 703.35 | 703.35 | 3.32% | 21,280 |
| Mar 9, 2026 | 671.60 | 690.30 | 653.25 | 680.75 | 680.75 | 0.13% | 20,950 |
| Mar 6, 2026 | 669.30 | 684.00 | 649.00 | 679.90 | 679.90 | 1.58% | 27,774 |
| Mar 5, 2026 | 648.00 | 674.90 | 639.55 | 669.30 | 669.30 | 3.43% | 29,526 |
| Mar 4, 2026 | 657.00 | 662.95 | 643.95 | 647.10 | 647.10 | -2.59% | 28,909 |
| Mar 2, 2026 | 623.00 | 685.90 | 622.00 | 664.30 | 664.30 | -0.59% | 27,921 |
| Feb 27, 2026 | 677.00 | 684.00 | 665.00 | 668.25 | 668.25 | -0.75% | 27,596 |
| Feb 26, 2026 | 668.35 | 679.80 | 665.55 | 673.30 | 673.30 | 0.74% | 17,010 |
| Feb 25, 2026 | 668.00 | 678.50 | 659.55 | 668.35 | 668.35 | -0.51% | 12,022 |
| Feb 24, 2026 | 683.00 | 684.95 | 668.80 | 671.80 | 671.80 | -1.75% | 18,448 |
| Feb 23, 2026 | 672.80 | 694.00 | 661.70 | 683.80 | 683.80 | 2.14% | 25,770 |
| Feb 20, 2026 | 675.10 | 688.60 | 663.55 | 669.50 | 669.50 | -0.83% | 12,540 |
| Feb 19, 2026 | 688.00 | 702.10 | 670.00 | 675.10 | 675.10 | -1.86% | 25,382 |
| Feb 18, 2026 | 684.80 | 692.80 | 674.05 | 687.90 | 687.90 | 0.95% | 16,454 |
| Feb 17, 2026 | 670.00 | 692.90 | 668.75 | 681.40 | 681.40 | 1.29% | 9,934 |
| Feb 16, 2026 | 678.85 | 688.80 | 670.00 | 672.75 | 672.75 | -0.90% | 139,609 |
| Feb 13, 2026 | 691.00 | 691.00 | 669.80 | 678.85 | 678.85 | -1.86% | 24,129 |
| Feb 12, 2026 | 694.75 | 706.55 | 686.50 | 691.70 | 691.70 | -1.94% | 26,827 |