Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Innova Captab Limited (INNOVACAP.BO)

885.70
-27.70
(-3.03%)
At close: April 25 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025911.90911.90853.30885.70885.707,493
Apr 24, 2025912.50927.20902.15913.40913.401,699
Apr 23, 2025895.05920.10888.80912.50912.501,615
Apr 22, 2025914.45915.00901.00902.70902.70791
Apr 21, 2025921.65933.20909.60915.75915.752,308
Apr 17, 2025898.10924.00890.80911.65911.653,847
Apr 16, 2025907.35924.10883.40904.45904.452,402
Apr 15, 2025865.05922.60865.05896.15896.154,410
Apr 11, 2025830.00887.85830.00878.40878.402,835
Apr 9, 2025864.95865.20813.00831.90831.903,275
Apr 8, 2025878.10878.10840.35855.65855.653,153
Apr 7, 2025699.00849.00699.00832.45832.459,810
Apr 4, 2025900.90900.90834.85873.70873.702,624
Apr 3, 2025909.60917.15891.80897.80897.801,682
Apr 2, 2025917.95917.95889.30898.85898.851,226
Apr 1, 2025880.75899.50868.15891.00891.001,573
Mar 28, 2025935.95935.95874.35877.50877.503,864
Mar 27, 2025868.70908.60868.70884.30884.303,669
Mar 26, 2025897.00921.00876.15886.00886.004,936
Mar 25, 2025951.60965.15888.30897.35897.358,624
Mar 24, 2025972.95972.95926.70939.60939.603,277
Mar 21, 2025925.00927.50891.85916.80916.805,985
Mar 20, 2025894.95899.85859.50894.10894.1011,298
Mar 19, 2025848.65892.40845.40878.65878.658,823
Mar 18, 2025797.15877.30795.60845.30845.3013,856
Mar 17, 2025750.15820.35750.15787.40787.403,791
Mar 13, 2025772.70800.70765.45777.25777.257,150
Mar 12, 2025799.95799.95767.35775.85775.854,024
Mar 11, 2025783.30796.10754.10787.05787.058,288
Mar 10, 2025760.20802.00753.10784.55784.5513,550
Mar 7, 2025748.00816.80739.00765.00765.0025,232
Mar 6, 2025727.00763.70726.50735.50735.504,902
Mar 5, 2025673.00728.00667.60719.30719.3015,379
Mar 4, 2025701.05706.70675.95687.15687.153,549
Mar 3, 2025725.95725.95663.55690.10690.1015,121
Feb 28, 2025779.80779.80706.25726.65726.658,979
Feb 27, 2025775.00778.65742.45762.55762.552,024
Feb 25, 2025788.00788.00764.60775.50775.502,225
Feb 24, 2025775.00778.20758.90769.85769.852,213
Feb 21, 2025849.95849.95773.90782.15782.156,965
Feb 20, 2025812.35819.95791.35812.00812.006,424
Feb 19, 2025787.40838.30780.00814.45814.455,614
Feb 18, 2025799.40805.45762.50779.05779.054,927
Feb 17, 2025772.05830.45772.05798.80798.807,362
Feb 14, 2025856.40856.40780.45827.50827.5014,154
Feb 13, 2025888.05888.05833.15837.15837.1512,496
Feb 12, 2025834.45849.50818.50842.20842.206,458
Feb 11, 2025900.00922.00849.05851.75851.759,549
Feb 10, 2025929.85933.75894.55901.10901.104,294
Feb 7, 2025932.45938.00900.25927.90927.905,578
Feb 6, 2025971.90983.10925.25946.90946.9025,470
Feb 5, 20251,024.801,024.80990.001,007.951,007.952,392
Feb 4, 20251,009.201,010.00983.101,007.651,007.654,077
Feb 3, 2025931.30995.95931.30989.80989.805,418
Feb 1, 20251,067.951,067.95931.00967.35967.357,004
Jan 31, 2025995.201,016.15969.001,003.901,003.904,423
Jan 30, 2025971.60983.70952.30972.00972.003,291
Jan 29, 2025886.95969.70886.95954.00954.008,134
Jan 28, 2025922.05946.60884.30892.35892.3511,978
Jan 27, 2025952.25990.45920.00937.70937.706,853
Jan 24, 20251,070.801,070.80992.001,002.851,002.857,635
Jan 23, 20251,000.901,097.501,000.901,070.851,070.854,192
Jan 22, 20251,011.051,035.90960.201,002.301,002.3012,116
Jan 21, 20251,019.651,045.901,005.651,037.151,037.152,784
Jan 20, 20251,059.651,059.651,010.151,019.851,019.854,722
Jan 17, 20251,081.951,081.951,012.751,032.701,032.703,222
Jan 16, 20251,065.601,065.60997.001,039.601,039.609,517
Jan 15, 20251,059.301,061.00976.051,016.551,016.5524,769
Jan 14, 20251,100.001,100.001,022.301,040.501,040.509,087
Jan 13, 20251,099.601,099.601,010.551,016.301,016.309,073
Jan 10, 20251,101.051,145.551,072.001,079.901,079.9018,792
Jan 9, 20251,190.001,190.001,114.151,120.701,120.704,357
Jan 8, 20251,230.901,259.001,167.851,187.501,187.5020,111
Jan 7, 20251,195.201,250.851,195.201,244.201,244.206,916
Jan 6, 20251,197.901,258.901,183.001,201.601,201.6018,932
Jan 3, 20251,171.851,214.001,147.901,180.251,180.2529,381
Jan 2, 20251,122.001,163.351,122.001,139.701,139.707,516
Jan 1, 20251,109.451,116.601,097.001,108.001,108.004,855
Dec 31, 20241,091.251,128.001,084.551,117.751,117.755,505
Dec 30, 20241,056.151,145.801,056.151,097.451,097.4513,373
Dec 27, 20241,059.151,100.001,034.401,077.701,077.7028,545
Dec 26, 2024979.951,099.50966.001,059.101,059.1018,709
Dec 24, 2024989.95989.95958.60979.60979.608,864
Dec 23, 2024977.001,001.65975.00986.75986.759,214
Dec 20, 20241,044.951,044.95970.25981.45981.4515,676
Dec 19, 20241,000.001,029.00988.501,019.351,019.3510,405
Dec 18, 20241,041.951,042.001,005.801,010.101,010.107,994
Dec 17, 20241,020.051,038.001,001.001,033.601,033.607,866
Dec 16, 20241,043.001,045.001,013.451,018.701,018.704,602
Dec 13, 20241,061.501,085.001,029.001,043.001,043.0026,256
Dec 12, 20241,080.001,080.001,026.751,041.551,041.556,250
Dec 11, 20241,109.951,114.701,064.901,070.151,070.156,207
Dec 10, 20241,057.051,112.601,057.051,087.451,087.4516,086
Dec 9, 20241,074.051,087.051,055.451,074.451,074.4513,483
Dec 6, 20241,126.101,126.101,073.301,082.901,082.907,332
Dec 5, 20241,025.451,129.101,022.751,114.651,114.6530,322
Dec 4, 20241,099.401,099.401,019.601,027.051,027.0515,041
Dec 3, 20241,123.951,123.951,080.901,092.451,092.4521,045
Dec 2, 20241,042.501,175.301,030.301,126.151,126.1563,255
Nov 29, 20241,018.951,041.651,018.951,022.051,022.059,685
Nov 28, 20241,011.001,031.85984.151,006.001,006.0019,515
Nov 27, 20241,035.051,041.101,005.251,023.051,023.057,870
Nov 26, 2024996.151,058.60996.151,041.551,041.5517,731
Nov 25, 20241,049.601,049.60995.501,003.851,003.8521,741
Nov 22, 2024971.001,057.00971.001,018.951,018.9514,409
Nov 21, 2024920.05973.65903.60966.30966.3014,200
Nov 19, 2024980.00980.00925.00933.80933.807,618
Nov 18, 2024991.501,000.85960.00968.70968.7013,708
Nov 14, 2024945.301,005.45945.30991.50991.509,711
Nov 13, 2024970.85997.80940.45959.75959.7530,683
Nov 12, 2024956.00966.45925.00954.80954.8012,703
Nov 11, 2024943.301,018.30914.50939.15939.1518,605
Nov 8, 2024901.30980.00867.50950.40950.4069,048
Nov 7, 2024880.00880.00843.15858.70858.705,782
Nov 6, 2024825.00848.00825.00841.40841.405,616
Nov 4, 2024789.80840.10789.80805.40805.408,711
Nov 1, 2024790.05793.35776.95786.85786.856,731
Oct 31, 2024763.65785.25760.90780.25780.252,569
Oct 29, 2024754.00759.60725.90732.70732.706,169
Oct 28, 2024671.10746.30671.10741.45741.456,047
Oct 25, 2024712.90750.35698.60712.35712.3511,776
Oct 24, 2024749.90749.90715.45726.60726.601,735
Oct 23, 2024674.10743.10674.10719.35719.359,260
Oct 22, 2024726.70726.70684.00689.75689.758,085
Oct 21, 2024744.00744.00722.30726.35726.351,993
Oct 18, 2024715.70749.10714.65744.80744.801,183
Oct 17, 2024735.00736.00725.00733.65733.6519,408
Oct 16, 2024738.25739.95725.00738.70738.702,570
Oct 15, 2024754.95759.00730.00737.50737.502,261
Oct 14, 2024728.90765.95716.00750.50750.508,703
Oct 11, 2024722.70722.70709.30715.65715.651,591
Oct 10, 2024728.40735.15718.25721.25721.253,753
Oct 9, 2024744.00753.30723.75728.20728.204,510
Oct 8, 2024728.00750.00724.85744.05744.054,112
Oct 7, 2024742.00769.00696.30741.50741.506,716
Oct 4, 2024791.85791.85728.25735.80735.802,020
Oct 3, 2024760.00770.00760.00761.05761.051,319
Oct 1, 2024755.00783.95755.00773.65773.651,348
Sep 30, 2024784.00784.00752.75772.30772.304,300
Sep 27, 2024764.45784.90760.55775.60775.601,189
Sep 26, 2024797.15797.15753.35760.25760.255,220
Sep 25, 2024756.00777.10756.00772.95772.955,088
Sep 24, 2024770.80775.50757.95762.10762.1010,064
Sep 23, 2024809.85809.85766.05770.80770.805,877
Sep 20, 2024781.50807.50759.70795.45795.455,115
Sep 19, 2024806.00809.15748.10773.55773.5516,942
Sep 18, 2024807.15819.95794.60806.00806.0011,918
Sep 17, 2024763.40840.00760.95803.70803.7029,534
Sep 16, 2024797.30797.30762.05777.85777.8513,508
Sep 13, 2024769.00794.25754.65787.05787.0511,456
Sep 12, 2024738.30774.10735.00765.80765.8011,704
Sep 11, 2024762.45780.00738.00744.70744.705,363
Sep 10, 2024773.00773.00740.00756.60756.606,560
Sep 9, 2024759.00764.30730.05759.00759.005,416
Sep 6, 2024750.00765.00719.70751.60751.609,388
Sep 5, 2024713.05772.70710.00735.60735.6021,306
Sep 4, 2024697.75704.45688.50699.40699.402,180
Sep 3, 2024695.45706.10685.75696.95696.952,736
Sep 2, 2024663.00709.05663.00695.15695.1519,689
Aug 30, 2024660.00667.55654.00658.25658.254,703
Aug 29, 2024678.10678.10648.15652.50652.504,874
Aug 28, 2024694.30694.30658.10664.80664.803,196
Aug 26, 2024688.45697.70681.10694.95694.955,154
Aug 23, 2024685.90695.95670.00690.85690.8511,169
Aug 22, 2024689.90689.90670.85676.90676.903,907
Aug 21, 2024724.90724.90675.05677.45677.459,346
Aug 20, 2024688.00719.00685.90698.70698.7015,528
Aug 19, 2024683.00724.55671.60688.15688.1529,890
Aug 16, 2024652.95673.50638.00666.90666.905,455
Aug 14, 2024679.95679.95638.70648.10648.1013,798
Aug 13, 2024606.00696.35604.65652.25652.2557,155
Aug 12, 2024622.00622.00594.20606.20606.208,489
Aug 9, 2024620.00630.00594.80599.10599.109,903
Aug 8, 2024615.00636.20604.60610.45610.458,579
Aug 7, 2024620.00635.15609.00629.60629.602,638
Aug 6, 2024600.00621.65593.85604.65604.653,030
Aug 5, 2024568.15615.85568.15589.45589.4524,240
Aug 2, 2024613.65630.60611.60623.65623.6513,255
Aug 1, 2024637.35639.45614.55625.05625.0510,248
Jul 31, 2024639.00639.00622.70631.35631.357,242
Jul 30, 2024643.50648.60621.15631.25631.252,259
Jul 29, 2024615.00639.00600.85632.40632.4012,381
Jul 26, 2024624.75636.00603.05610.50610.505,276
Jul 25, 2024615.00634.50608.45626.35626.3510,530
Jul 24, 2024585.00625.00585.00618.65618.6542,513
Jul 23, 2024572.10591.85544.30579.65579.658,816
Jul 22, 2024560.00597.70551.20560.85560.8517,497
Jul 19, 2024547.25581.65547.25555.85555.8526,104
Jul 18, 2024519.90582.00519.25558.10558.1058,496
Jul 16, 2024502.15546.55502.15514.95514.9522,660
Jul 15, 2024510.25515.00503.30511.20511.202,932
Jul 12, 2024505.00516.00502.90513.60513.601,627
Jul 11, 2024498.20504.75497.00501.90501.901,319
Jul 10, 2024496.70511.45496.70503.55503.553,025
Jul 9, 2024513.70516.15495.05503.60503.60351,802
Jul 8, 2024510.00515.00499.00512.55512.556,052
Jul 5, 2024503.00510.00503.00508.65508.652,522
Jul 4, 2024499.50513.00499.50507.85507.855,556
Jul 3, 2024505.00514.00498.00503.25503.254,489
Jul 2, 2024495.00508.95493.30503.65503.652,984
Jul 1, 2024500.00517.85486.60498.50498.506,103
Jun 28, 2024495.20511.35495.00508.10508.104,929
Jun 27, 2024517.80517.80490.10505.05505.053,212
Jun 26, 2024519.40521.50497.70502.95502.953,333
Jun 25, 2024500.95515.00500.95511.30511.3011,996
Jun 24, 2024498.00502.85495.00500.95500.953,479
Jun 21, 2024501.00501.95494.15499.30499.307,293
Jun 20, 2024514.00514.00494.40502.40502.404,259
Jun 19, 2024483.65498.15483.65495.60495.60224,222
Jun 18, 2024497.90499.45479.00483.65483.654,413
Jun 14, 2024490.00498.00487.20491.80491.802,611
Jun 13, 2024495.00497.70489.75491.05491.053,091
Jun 12, 2024491.80495.00483.95492.90492.905,937
Jun 11, 2024492.00496.20484.95490.80490.802,172
Jun 10, 2024498.60503.95490.65491.15491.155,143
Jun 7, 2024501.80506.20489.40499.40499.401,218
Jun 6, 2024483.70503.00482.25498.10498.102,915
Jun 5, 2024475.75493.55450.95487.60487.606,476
Jun 4, 2024482.00482.00421.55455.25455.2510,497
Jun 3, 2024500.00500.00470.55481.15481.152,390
May 31, 2024479.95485.00472.10479.70479.704,841
May 30, 2024490.15502.15455.00471.45471.456,165
May 29, 2024483.00494.85475.00489.40489.406,774
May 28, 2024495.90495.90487.00487.80487.801,254
May 27, 2024505.20505.20480.35495.70495.702,141
May 24, 2024509.95511.30484.00485.20485.203,437
May 23, 2024488.95504.50486.95496.40496.402,277
May 22, 2024504.85507.90484.35488.50488.503,274
May 21, 2024522.00522.00501.70502.95502.955,622
May 17, 2024491.65504.00486.15501.85501.856,478
May 16, 2024480.50495.00479.80487.35487.35256,091
May 15, 2024469.55479.70468.55478.35478.359,847
May 14, 2024464.00473.15458.35469.95469.952,966
May 13, 2024459.95466.40454.85461.75461.751,554
May 10, 2024453.05461.45451.80456.60456.602,478
May 9, 2024464.95465.00451.80453.05453.051,165
May 8, 2024461.50462.75453.65460.85460.852,335
May 7, 2024457.15462.80450.00456.10456.103,173
May 6, 2024471.55471.55455.00461.90461.902,215
May 3, 2024467.85469.40455.25458.35458.352,206
May 2, 2024480.95480.95463.00464.95464.951,852
Apr 30, 2024467.05476.30466.50472.85472.853,344
Apr 29, 2024464.60474.90461.50471.85471.851,914
Apr 26, 2024469.70474.00465.20467.55467.553,214
Apr 25, 2024472.30475.45470.00475.00475.00712