Innova Captab Limited (NSE:INNOVACAP)
India
· Delayed Price · Currency is INR 680.75
+0.85 (0.13%)
Mar 9, 2026, 3:29 PM IST
Innova Captab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 671.60 | 690.30 | 653.25 | 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 |
| Feb 11, 2026 | 709.20 | 719.00 | 700.30 | 705.35 | 705.35 | -0.54% | 15,837 |
| Feb 10, 2026 | 723.00 | 724.00 | 701.10 | 709.20 | 709.20 | -0.10% | 16,029 |
| Feb 9, 2026 | 707.70 | 725.00 | 707.65 | 709.90 | 709.90 | 0.32% | 23,626 |
| Feb 6, 2026 | 702.00 | 709.10 | 694.00 | 707.65 | 707.65 | 0.08% | 13,736 |
| Feb 5, 2026 | 717.00 | 721.80 | 702.95 | 707.10 | 707.10 | -1.25% | 12,892 |
| Feb 4, 2026 | 736.00 | 737.00 | 711.00 | 716.05 | 716.05 | -1.53% | 21,447 |
| Feb 3, 2026 | 724.95 | 733.95 | 696.60 | 727.20 | 727.20 | 5.29% | 73,282 |
| Feb 2, 2026 | 694.90 | 698.95 | 685.50 | 690.65 | 690.65 | -0.47% | 20,063 |
| Feb 1, 2026 | 685.00 | 708.25 | 685.00 | 693.90 | 693.90 | -0.19% | 18,902 |
| Jan 30, 2026 | 676.10 | 700.00 | 658.75 | 695.20 | 695.20 | 2.64% | 37,001 |
| Jan 29, 2026 | 700.00 | 702.05 | 672.00 | 677.30 | 675.30 | -2.76% | 35,430 |
| Jan 28, 2026 | 701.10 | 727.95 | 687.05 | 696.50 | 694.44 | -0.63% | 86,061 |
| Jan 27, 2026 | 678.95 | 712.85 | 674.35 | 700.95 | 698.88 | 3.38% | 160,898 |
| Jan 23, 2026 | 654.20 | 764.95 | 649.80 | 678.05 | 676.05 | 3.65% | 1,794,064 |
| Jan 22, 2026 | 649.20 | 663.30 | 647.45 | 654.20 | 652.27 | 0.77% | 26,980 |
| Jan 21, 2026 | 645.00 | 667.90 | 626.70 | 649.20 | 647.28 | -0.54% | 72,399 |
| Jan 20, 2026 | 632.65 | 667.70 | 629.10 | 652.75 | 650.82 | 1.24% | 146,236 |
| Jan 19, 2026 | 665.35 | 740.00 | 624.00 | 644.75 | 642.85 | -4.37% | 1,697,401 |
| Jan 16, 2026 | 680.05 | 683.45 | 670.00 | 674.20 | 672.21 | -0.74% | 15,447 |
| Jan 14, 2026 | 684.00 | 690.35 | 676.25 | 679.20 | 677.19 | -1.29% | 8,910 |
| Jan 13, 2026 | 693.00 | 704.40 | 681.00 | 688.05 | 686.02 | 0.49% | 14,966 |
| Jan 12, 2026 | 703.00 | 703.00 | 681.00 | 684.70 | 682.68 | -2.70% | 31,576 |
| Jan 9, 2026 | 732.10 | 732.10 | 699.00 | 703.70 | 701.62 | -3.60% | 40,173 |
| Jan 8, 2026 | 728.95 | 735.30 | 720.05 | 729.95 | 727.79 | -0.25% | 19,932 |
| Jan 7, 2026 | 732.25 | 735.00 | 726.00 | 731.80 | 729.64 | 0.12% | 7,458 |
| Jan 6, 2026 | 734.85 | 735.55 | 723.05 | 730.95 | 728.79 | -0.31% | 10,532 |
| Jan 5, 2026 | 724.95 | 738.00 | 715.20 | 733.20 | 731.03 | 1.11% | 22,643 |
| Jan 2, 2026 | 744.95 | 744.95 | 721.05 | 725.15 | 723.01 | -1.80% | 11,583 |
| Jan 1, 2026 | 720.10 | 743.60 | 712.50 | 738.45 | 736.27 | 2.55% | 34,468 |
| Dec 31, 2025 | 724.90 | 725.40 | 711.05 | 720.10 | 717.97 | 0.15% | 13,136 |
| Dec 30, 2025 | 708.25 | 725.00 | 701.05 | 719.05 | 716.93 | 1.47% | 19,655 |
| Dec 29, 2025 | 710.30 | 715.85 | 702.10 | 708.60 | 706.51 | -0.18% | 13,781 |
| Dec 26, 2025 | 710.00 | 721.45 | 704.00 | 709.85 | 707.75 | -0.71% | 24,458 |
| Dec 24, 2025 | 733.00 | 733.00 | 708.00 | 714.95 | 712.84 | -0.82% | 16,816 |
| Dec 23, 2025 | 729.80 | 740.75 | 713.95 | 720.85 | 718.72 | -0.14% | 22,907 |
| Dec 22, 2025 | 687.50 | 727.00 | 683.55 | 721.85 | 719.72 | 4.73% | 93,317 |
| Dec 19, 2025 | 692.00 | 700.75 | 682.00 | 689.25 | 687.21 | -1.02% | 23,459 |
| Dec 18, 2025 | 690.00 | 753.00 | 677.90 | 696.35 | 694.29 | 0.27% | 328,528 |
| Dec 17, 2025 | 705.00 | 705.00 | 685.00 | 694.50 | 692.45 | -0.52% | 9,612 |
| Dec 16, 2025 | 707.00 | 711.40 | 690.00 | 698.10 | 696.04 | -0.89% | 11,143 |
| Dec 15, 2025 | 721.00 | 728.60 | 700.00 | 704.40 | 702.32 | -2.36% | 19,338 |
| Dec 12, 2025 | 724.00 | 738.00 | 706.75 | 721.40 | 719.27 | -0.48% | 31,617 |
| Dec 11, 2025 | 733.00 | 750.70 | 716.00 | 724.90 | 722.76 | -1.99% | 10,757 |
| Dec 10, 2025 | 719.85 | 746.95 | 699.00 | 739.60 | 737.42 | 1.85% | 37,223 |
| Dec 9, 2025 | 660.05 | 776.90 | 660.00 | 726.15 | 724.01 | 8.62% | 85,796 |
| Dec 8, 2025 | 707.10 | 710.90 | 662.20 | 668.55 | 666.58 | -5.61% | 97,267 |
| Dec 5, 2025 | 714.80 | 714.80 | 703.10 | 708.30 | 706.21 | -0.49% | 6,208 |
| Dec 4, 2025 | 703.00 | 719.95 | 703.00 | 711.80 | 709.70 | -0.73% | 8,671 |
| Dec 3, 2025 | 715.00 | 724.35 | 710.00 | 717.05 | 714.93 | 0.73% | 7,939 |
| Dec 2, 2025 | 710.10 | 720.00 | 708.30 | 711.85 | 709.75 | -0.55% | 6,887 |
| Dec 1, 2025 | 725.00 | 725.00 | 709.25 | 715.80 | 713.69 | -0.34% | 42,220 |
| Nov 28, 2025 | 725.25 | 734.45 | 715.00 | 718.25 | 716.13 | -0.97% | 9,801 |
| Nov 27, 2025 | 738.95 | 739.15 | 720.60 | 725.25 | 723.11 | -1.08% | 7,251 |
| Nov 26, 2025 | 715.00 | 746.90 | 715.00 | 733.15 | 730.99 | 1.66% | 25,674 |
| Nov 25, 2025 | 731.85 | 731.85 | 711.00 | 721.20 | 719.07 | -0.67% | 28,335 |
| Nov 24, 2025 | 751.85 | 765.00 | 720.00 | 726.05 | 723.91 | -4.40% | 28,425 |
| Nov 21, 2025 | 733.05 | 770.00 | 717.00 | 759.45 | 757.21 | 3.73% | 37,307 |
| Nov 20, 2025 | 732.00 | 752.45 | 720.00 | 732.15 | 729.99 | 0.51% | 34,644 |
| Nov 19, 2025 | 738.70 | 740.95 | 721.00 | 728.40 | 726.25 | -0.90% | 36,277 |
| Nov 18, 2025 | 725.95 | 743.00 | 709.05 | 735.00 | 732.83 | 0.35% | 33,846 |
| Nov 17, 2025 | 751.50 | 758.35 | 726.00 | 732.40 | 730.24 | -2.52% | 42,229 |
| Nov 14, 2025 | 741.05 | 754.60 | 730.50 | 751.30 | 749.08 | 2.90% | 25,239 |
| Nov 13, 2025 | 714.00 | 737.40 | 702.95 | 730.10 | 727.94 | 2.83% | 28,622 |
| Nov 12, 2025 | 720.00 | 720.00 | 705.10 | 710.00 | 707.90 | 0.02% | 20,382 |
| Nov 11, 2025 | 770.00 | 770.00 | 705.00 | 709.85 | 707.75 | -4.13% | 60,025 |
| Nov 10, 2025 | 748.05 | 762.25 | 736.95 | 740.45 | 738.26 | -3.52% | 35,835 |
| Nov 7, 2025 | 800.00 | 806.60 | 761.90 | 767.50 | 765.23 | -4.41% | 73,588 |
| Nov 6, 2025 | 830.50 | 831.15 | 800.60 | 802.95 | 800.58 | -2.84% | 14,455 |
| Nov 4, 2025 | 810.00 | 834.00 | 808.05 | 826.40 | 823.96 | 1.74% | 17,762 |
| Nov 3, 2025 | 822.40 | 828.25 | 810.00 | 812.25 | 809.85 | -2.27% | 13,288 |
| Oct 31, 2025 | 832.50 | 847.95 | 827.00 | 831.10 | 828.65 | -0.47% | 13,227 |
| Oct 30, 2025 | 815.80 | 839.00 | 804.45 | 835.00 | 832.53 | 2.35% | 21,446 |
| Oct 29, 2025 | 818.45 | 818.45 | 802.00 | 815.80 | 813.39 | 0.73% | 15,112 |
| Oct 28, 2025 | 805.00 | 813.00 | 797.00 | 809.85 | 807.46 | 0.82% | 13,089 |
| Oct 27, 2025 | 813.30 | 817.95 | 801.20 | 803.25 | 800.88 | -0.25% | 8,852 |
| Oct 24, 2025 | 810.00 | 811.00 | 795.00 | 805.30 | 802.92 | 0.09% | 22,392 |
| Oct 23, 2025 | 807.90 | 816.90 | 802.55 | 804.60 | 802.22 | 0.30% | 31,123 |
| Oct 21, 2025 | 797.50 | 809.95 | 792.90 | 802.20 | 799.83 | 0.59% | 5,273 |
| Oct 20, 2025 | 810.95 | 823.95 | 796.00 | 797.50 | 795.15 | -1.32% | 21,497 |
| Oct 17, 2025 | 827.00 | 829.20 | 801.90 | 808.20 | 805.81 | -2.27% | 41,776 |
| Oct 16, 2025 | 829.45 | 834.35 | 825.00 | 827.00 | 824.56 | -0.30% | 11,582 |
| Oct 15, 2025 | 841.30 | 841.30 | 826.40 | 829.45 | 827.00 | -1.41% | 17,709 |
| Oct 14, 2025 | 835.95 | 856.00 | 827.35 | 841.30 | 838.82 | 1.37% | 27,093 |