Price Data Selection & Download
Innova Captab Share Price All Time Records & Statistics (Dec 2023 - Sep 2026)
664 daily OHLCV records on NSE from Dec. 2023 to Sept. 2026. Review INNOVACAP price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1260.00
January 08, 2025
NSE Exchange
Share Price All Time Low
₹421.35
June 04, 2024
NSE Exchange
Highest Volume Trading Day
15,496,570
December 29, 2023 • ₹541.40
NSE Exchange
Share Price History Data (Dec 2023 - Sep 2026)
INNOVACAP daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1150.00 | ₹1183.60 | ₹1150.00 | ₹1179.80 | 32,076 |
| 2026-09-17 | ₹1125.00 | ₹1163.90 | ₹1125.00 | ₹1149.50 | 33,762 |
| 2026-09-16 | ₹1124.20 | ₹1164.90 | ₹1080.20 | ₹1133.40 | 119,085 |
| 2026-09-15 | ₹1147.20 | ₹1236.10 | ₹1125.20 | ₹1140.10 | 216,521 |
| 2026-09-11 | ₹1150.10 | ₹1168.10 | ₹1133.10 | ₹1147.20 | 44,230 |
| 2026-09-10 | ₹1188.70 | ₹1192.70 | ₹1165.00 | ₹1167.40 | 32,787 |
| 2026-09-09 | ₹1200.00 | ₹1200.00 | ₹1167.00 | ₹1188.70 | 84,136 |
| 2026-09-08 | ₹1172.00 | ₹1185.80 | ₹1164.00 | ₹1171.80 | 34,248 |
| 2026-09-07 | ₹1198.90 | ₹1199.40 | ₹1155.00 | ₹1164.40 | 104,975 |
| 2026-09-04 | ₹1130.60 | ₹1199.90 | ₹1118.00 | ₹1175.40 | 321,751 |
| 2026-09-03 | ₹1134.00 | ₹1155.80 | ₹1101.90 | ₹1125.40 | 168,214 |
| 2026-09-02 | ₹1068.10 | ₹1140.00 | ₹1058.10 | ₹1108.60 | 246,228 |
| 2026-09-01 | ₹1074.00 | ₹1107.90 | ₹1052.10 | ₹1068.10 | 73,347 |
| 2026-08-31 | ₹1057.00 | ₹1100.00 | ₹1057.00 | ₹1078.10 | 105,170 |
| 2026-08-28 | ₹1021.55 | ₹1060.00 | ₹1016.20 | ₹1055.10 | 41,828 |
| 2026-08-27 | ₹1026.00 | ₹1039.35 | ₹1011.00 | ₹1021.55 | 47,647 |
| 2026-08-26 | ₹1051.00 | ₹1065.95 | ₹1020.60 | ₹1031.25 | 57,130 |
| 2026-08-25 | ₹1063.05 | ₹1069.80 | ₹1035.00 | ₹1040.40 | 21,916 |
| 2026-08-24 | ₹1099.00 | ₹1115.40 | ₹1048.30 | ₹1063.05 | 102,677 |
| 2026-08-21 | ₹1084.20 | ₹1099.85 | ₹1073.75 | ₹1088.50 | 78,410 |
| 2026-08-20 | ₹1039.55 | ₹1105.00 | ₹1039.55 | ₹1084.20 | 125,053 |
| 2026-08-19 | ₹1043.00 | ₹1053.55 | ₹1001.00 | ₹1039.75 | 36,984 |
| 2026-08-18 | ₹1030.10 | ₹1059.70 | ₹1030.10 | ₹1043.00 | 27,162 |
| 2026-08-17 | ₹1052.00 | ₹1064.95 | ₹1030.25 | ₹1038.45 | 43,900 |
| 2026-08-14 | ₹1050.00 | ₹1052.20 | ₹1026.15 | ₹1036.00 | 54,909 |
| 2026-08-13 | ₹1018.75 | ₹1077.45 | ₹1005.00 | ₹1047.50 | 215,156 |
| 2026-08-12 | ₹1100.10 | ₹1120.00 | ₹986.50 | ₹1012.20 | 579,709 |
| 2026-08-11 | ₹976.35 | ₹1029.00 | ₹970.00 | ₹1018.90 | 167,241 |
| 2026-08-10 | ₹940.20 | ₹991.40 | ₹940.20 | ₹966.10 | 63,379 |
| 2026-08-07 | ₹959.70 | ₹959.70 | ₹937.50 | ₹944.50 | 20,527 |
| 2026-08-06 | ₹949.90 | ₹970.00 | ₹942.55 | ₹954.05 | 24,212 |
| 2026-08-05 | ₹951.95 | ₹959.45 | ₹925.20 | ₹945.00 | 22,902 |
| 2026-08-04 | ₹955.80 | ₹963.95 | ₹938.95 | ₹941.95 | 24,677 |
| 2026-08-03 | ₹975.00 | ₹975.85 | ₹945.20 | ₹956.40 | 18,202 |
| 2026-07-31 | ₹969.50 | ₹980.40 | ₹960.55 | ₹974.25 | 26,789 |
| 2026-07-30 | ₹975.15 | ₹983.15 | ₹961.05 | ₹969.55 | 17,954 |
| 2026-07-29 | ₹963.90 | ₹974.70 | ₹959.35 | ₹968.65 | 23,306 |
| 2026-07-28 | ₹979.90 | ₹979.90 | ₹953.30 | ₹957.25 | 15,737 |
| 2026-07-27 | ₹948.00 | ₹975.90 | ₹948.00 | ₹970.40 | 43,736 |
| 2026-07-24 | ₹964.35 | ₹965.90 | ₹934.55 | ₹950.45 | 58,779 |
| 2026-07-23 | ₹963.90 | ₹975.00 | ₹963.85 | ₹967.95 | 13,695 |
| 2026-07-22 | ₹972.15 | ₹981.00 | ₹966.70 | ₹974.10 | 43,539 |
| 2026-07-21 | ₹965.80 | ₹981.90 | ₹956.80 | ₹980.05 | 23,550 |
| 2026-07-20 | ₹962.00 | ₹976.00 | ₹953.05 | ₹973.25 | 38,631 |
| 2026-07-17 | ₹1018.00 | ₹1019.70 | ₹957.10 | ₹962.70 | 58,370 |
| 2026-07-16 | ₹991.45 | ₹1024.70 | ₹990.95 | ₹1011.30 | 32,342 |
| 2026-07-15 | ₹1000.00 | ₹1034.85 | ₹987.00 | ₹991.45 | 70,262 |
| 2026-07-14 | ₹1006.75 | ₹1006.75 | ₹985.20 | ₹993.55 | 24,590 |
| 2026-07-13 | ₹995.70 | ₹1010.10 | ₹983.85 | ₹1000.10 | 23,617 |
| 2026-07-10 | ₹993.00 | ₹1012.60 | ₹985.05 | ₹989.35 | 65,327 |
| 2026-07-09 | ₹997.60 | ₹1033.80 | ₹982.00 | ₹990.85 | 138,424 |
| 2026-07-08 | ₹966.40 | ₹1021.00 | ₹956.05 | ₹982.85 | 159,050 |
| 2026-07-07 | ₹960.50 | ₹975.00 | ₹948.00 | ₹968.10 | 20,430 |
| 2026-07-06 | ₹968.65 | ₹978.80 | ₹942.00 | ₹953.90 | 31,597 |
| 2026-07-03 | ₹989.90 | ₹992.45 | ₹953.00 | ₹957.85 | 38,859 |
| 2026-07-02 | ₹984.45 | ₹987.40 | ₹966.05 | ₹980.10 | 26,136 |
| 2026-07-01 | ₹981.00 | ₹1000.70 | ₹956.15 | ₹973.35 | 31,123 |
| 2026-06-30 | ₹1003.40 | ₹1031.50 | ₹973.00 | ₹978.45 | 62,194 |
| 2026-06-29 | ₹937.00 | ₹999.90 | ₹932.30 | ₹994.20 | 94,155 |
| 2026-06-25 | ₹944.05 | ₹980.00 | ₹918.00 | ₹941.35 | 97,974 |
| 2026-06-24 | ₹931.00 | ₹955.00 | ₹931.00 | ₹944.05 | 15,383 |
| 2026-06-23 | ₹935.00 | ₹954.90 | ₹930.35 | ₹943.50 | 21,859 |
| 2026-06-22 | ₹965.00 | ₹965.00 | ₹930.00 | ₹935.00 | 27,108 |
| 2026-06-19 | ₹937.95 | ₹956.85 | ₹932.10 | ₹949.55 | 28,432 |
| 2026-06-18 | ₹945.00 | ₹945.00 | ₹911.75 | ₹932.95 | 44,131 |
| 2026-06-17 | ₹964.80 | ₹970.00 | ₹922.55 | ₹934.90 | 71,741 |
| 2026-06-16 | ₹957.45 | ₹972.45 | ₹945.05 | ₹964.20 | 109,749 |
| 2026-06-15 | ₹952.00 | ₹978.00 | ₹931.90 | ₹947.95 | 92,876 |
| 2026-06-12 | ₹964.75 | ₹974.00 | ₹936.60 | ₹942.45 | 127,569 |
| 2026-06-11 | ₹913.00 | ₹973.30 | ₹913.00 | ₹950.75 | 396,483 |
| 2026-06-10 | ₹920.70 | ₹942.00 | ₹905.10 | ₹910.10 | 123,555 |
| 2026-06-09 | ₹883.10 | ₹918.20 | ₹874.60 | ₹914.70 | 71,460 |
| 2026-06-08 | ₹850.55 | ₹903.40 | ₹850.55 | ₹870.05 | 68,329 |
| 2026-06-05 | ₹861.55 | ₹889.00 | ₹857.05 | ₹867.50 | 24,354 |
| 2026-06-04 | ₹850.00 | ₹875.00 | ₹850.00 | ₹872.55 | 21,379 |
| 2026-06-03 | ₹874.80 | ₹874.80 | ₹851.05 | ₹857.00 | 16,106 |
| 2026-06-02 | ₹862.80 | ₹880.00 | ₹836.80 | ₹862.40 | 35,650 |
| 2026-06-01 | ₹855.00 | ₹880.00 | ₹851.35 | ₹860.80 | 33,860 |
| 2026-05-29 | ₹846.20 | ₹864.90 | ₹837.05 | ₹850.40 | 36,595 |
| 2026-05-27 | ₹845.00 | ₹870.00 | ₹841.00 | ₹846.20 | 41,644 |
| 2026-05-26 | ₹858.70 | ₹864.45 | ₹834.50 | ₹843.50 | 28,614 |
| 2026-05-25 | ₹844.15 | ₹882.00 | ₹834.00 | ₹855.05 | 85,586 |
| 2026-05-22 | ₹868.50 | ₹891.50 | ₹841.20 | ₹848.30 | 33,510 |
| 2026-05-21 | ₹894.70 | ₹894.70 | ₹867.00 | ₹872.25 | 33,116 |
| 2026-05-20 | ₹873.30 | ₹904.00 | ₹865.40 | ₹880.20 | 48,892 |
| 2026-05-19 | ₹885.00 | ₹905.95 | ₹869.00 | ₹873.30 | 46,592 |
| 2026-05-18 | ₹858.30 | ₹891.00 | ₹848.05 | ₹877.10 | 62,077 |
| 2026-05-15 | ₹865.00 | ₹881.90 | ₹849.50 | ₹858.30 | 18,015 |
| 2026-05-14 | ₹874.00 | ₹881.90 | ₹855.15 | ₹871.90 | 26,394 |
| 2026-05-13 | ₹876.40 | ₹918.00 | ₹862.00 | ₹874.90 | 113,985 |
| 2026-05-12 | ₹870.00 | ₹886.70 | ₹833.05 | ₹871.85 | 70,573 |
| 2026-05-11 | ₹875.75 | ₹888.50 | ₹852.00 | ₹855.25 | 59,910 |
| 2026-05-08 | ₹850.75 | ₹900.00 | ₹830.00 | ₹875.75 | 155,822 |
| 2026-05-07 | ₹884.00 | ₹884.00 | ₹853.15 | ₹863.65 | 69,625 |
| 2026-05-06 | ₹875.80 | ₹900.00 | ₹865.15 | ₹872.75 | 119,208 |
| 2026-05-05 | ₹844.40 | ₹878.00 | ₹844.40 | ₹871.05 | 226,180 |
| 2026-05-04 | ₹790.00 | ₹852.45 | ₹790.00 | ₹844.40 | 850,842 |
| 2026-04-30 | ₹724.85 | ₹763.40 | ₹716.25 | ₹752.05 | 124,174 |
| 2026-04-29 | ₹724.35 | ₹739.00 | ₹723.00 | ₹728.40 | 44,904 |
| 2026-04-28 | ₹722.00 | ₹742.45 | ₹711.50 | ₹720.30 | 89,472 |
| 2026-04-27 | ₹718.40 | ₹734.90 | ₹710.00 | ₹718.05 | 163,984 |
| 2026-04-24 | ₹734.75 | ₹734.95 | ₹705.00 | ₹721.15 | 39,237 |
| 2026-04-23 | ₹705.00 | ₹734.70 | ₹705.00 | ₹723.95 | 123,431 |
| 2026-04-22 | ₹723.65 | ₹724.75 | ₹702.30 | ₹710.40 | 298,490 |
| 2026-04-21 | ₹731.20 | ₹736.95 | ₹720.90 | ₹723.65 | 22,396 |
| 2026-04-20 | ₹736.55 | ₹740.75 | ₹724.00 | ₹731.20 | 27,649 |
| 2026-04-17 | ₹727.30 | ₹746.90 | ₹721.05 | ₹742.30 | 30,637 |
| 2026-04-16 | ₹739.00 | ₹746.90 | ₹720.65 | ₹727.30 | 39,324 |
| 2026-04-15 | ₹698.00 | ₹753.50 | ₹698.00 | ₹734.65 | 80,868 |
| 2026-04-13 | ₹685.90 | ₹699.20 | ₹675.05 | ₹694.30 | 32,474 |
| 2026-04-10 | ₹695.00 | ₹700.00 | ₹681.20 | ₹689.35 | 28,498 |
| 2026-04-09 | ₹693.00 | ₹693.00 | ₹670.00 | ₹680.80 | 48,633 |
| 2026-04-08 | ₹700.00 | ₹701.50 | ₹680.30 | ₹683.15 | 79,437 |
| 2026-04-07 | ₹700.00 | ₹700.60 | ₹680.70 | ₹685.25 | 53,429 |
| 2026-04-06 | ₹708.80 | ₹712.85 | ₹693.00 | ₹699.50 | 65,509 |
| 2026-04-02 | ₹702.00 | ₹711.35 | ₹686.15 | ₹704.40 | 9,970 |
| 2026-04-01 | ₹685.00 | ₹722.70 | ₹685.00 | ₹703.95 | 23,712 |
| 2026-03-30 | ₹671.50 | ₹700.10 | ₹662.50 | ₹689.85 | 61,011 |
| 2026-03-27 | ₹703.20 | ₹712.35 | ₹663.90 | ₹671.35 | 110,893 |
| 2026-03-25 | ₹691.00 | ₹722.85 | ₹689.90 | ₹711.55 | 30,082 |
| 2026-03-24 | ₹668.90 | ₹694.20 | ₹661.30 | ₹691.00 | 21,687 |
| 2026-03-23 | ₹670.00 | ₹680.95 | ₹655.95 | ₹665.55 | 30,992 |
| 2026-03-20 | ₹688.00 | ₹696.75 | ₹674.00 | ₹679.60 | 14,389 |
| 2026-03-19 | ₹702.00 | ₹705.55 | ₹673.00 | ₹678.55 | 23,345 |
| 2026-03-18 | ₹705.00 | ₹728.45 | ₹701.15 | ₹705.00 | 30,306 |
| 2026-03-17 | ₹707.00 | ₹722.35 | ₹701.00 | ₹709.85 | 20,806 |
| 2026-03-16 | ₹705.60 | ₹722.95 | ₹688.60 | ₹707.00 | 55,263 |
| 2026-03-13 | ₹710.00 | ₹729.00 | ₹700.10 | ₹713.55 | 34,884 |
| 2026-03-12 | ₹695.00 | ₹723.95 | ₹680.70 | ₹713.95 | 22,651 |
| 2026-03-11 | ₹703.35 | ₹709.95 | ₹693.70 | ₹695.70 | 18,695 |
| 2026-03-10 | ₹685.00 | ₹708.00 | ₹680.05 | ₹703.35 | 21,280 |
| 2026-03-09 | ₹671.60 | ₹690.30 | ₹653.25 | ₹680.75 | 20,950 |
| 2026-03-06 | ₹669.30 | ₹684.00 | ₹649.00 | ₹679.90 | 27,774 |
| 2026-03-05 | ₹648.00 | ₹674.90 | ₹639.55 | ₹669.30 | 29,526 |
| 2026-03-04 | ₹657.00 | ₹662.95 | ₹643.95 | ₹647.10 | 28,909 |
| 2026-03-02 | ₹623.00 | ₹685.90 | ₹622.00 | ₹664.30 | 27,921 |
| 2026-02-27 | ₹677.00 | ₹684.00 | ₹665.00 | ₹668.25 | 27,596 |
| 2026-02-26 | ₹668.35 | ₹679.80 | ₹665.55 | ₹673.30 | 17,010 |
| 2026-02-25 | ₹668.00 | ₹678.50 | ₹659.55 | ₹668.35 | 12,022 |
| 2026-02-24 | ₹683.00 | ₹684.95 | ₹668.80 | ₹671.80 | 18,448 |
| 2026-02-23 | ₹672.80 | ₹694.00 | ₹661.70 | ₹683.80 | 25,770 |
| 2026-02-20 | ₹675.10 | ₹688.60 | ₹663.55 | ₹669.50 | 12,540 |
| 2026-02-19 | ₹688.00 | ₹702.10 | ₹670.00 | ₹675.10 | 25,382 |
| 2026-02-18 | ₹684.80 | ₹692.80 | ₹674.05 | ₹687.90 | 16,454 |
| 2026-02-17 | ₹670.00 | ₹692.90 | ₹668.75 | ₹681.40 | 9,934 |
| 2026-02-16 | ₹678.85 | ₹688.80 | ₹670.00 | ₹672.75 | 139,609 |
| 2026-02-13 | ₹691.00 | ₹691.00 | ₹669.80 | ₹678.85 | 24,129 |
| 2026-02-12 | ₹694.75 | ₹706.55 | ₹686.50 | ₹691.70 | 26,827 |
| 2026-02-11 | ₹709.20 | ₹719.00 | ₹700.30 | ₹705.35 | 15,837 |
| 2026-02-10 | ₹723.00 | ₹724.00 | ₹701.10 | ₹709.20 | 16,029 |
| 2026-02-09 | ₹707.70 | ₹725.00 | ₹707.65 | ₹709.90 | 23,626 |
| 2026-02-06 | ₹702.00 | ₹709.10 | ₹694.00 | ₹707.65 | 13,736 |
| 2026-02-05 | ₹717.00 | ₹721.80 | ₹702.95 | ₹707.10 | 12,892 |
| 2026-02-04 | ₹736.00 | ₹737.00 | ₹711.00 | ₹716.05 | 21,447 |
| 2026-02-03 | ₹724.95 | ₹733.95 | ₹696.60 | ₹727.20 | 73,282 |
| 2026-02-02 | ₹694.90 | ₹698.95 | ₹685.50 | ₹690.65 | 20,063 |
| 2026-02-01 | ₹685.00 | ₹708.25 | ₹685.00 | ₹693.90 | 18,902 |
| 2026-01-30 | ₹676.10 | ₹700.00 | ₹658.75 | ₹695.20 | 37,001 |
| 2026-01-29 | ₹700.00 | ₹702.05 | ₹672.00 | ₹677.30 | 35,430 |
| 2026-01-28 | ₹701.10 | ₹727.95 | ₹687.05 | ₹696.50 | 86,061 |
| 2026-01-27 | ₹678.95 | ₹712.85 | ₹674.35 | ₹700.95 | 160,898 |
| 2026-01-23 | ₹654.20 | ₹764.95 | ₹649.80 | ₹678.05 | 1,794,064 |
| 2026-01-22 | ₹649.20 | ₹663.30 | ₹647.45 | ₹654.20 | 26,980 |
| 2026-01-21 | ₹645.00 | ₹667.90 | ₹626.70 | ₹649.20 | 72,399 |
| 2026-01-20 | ₹632.65 | ₹667.70 | ₹629.10 | ₹652.75 | 146,236 |
| 2026-01-19 | ₹665.35 | ₹740.00 | ₹624.00 | ₹644.75 | 1,697,401 |
| 2026-01-16 | ₹680.05 | ₹683.45 | ₹670.00 | ₹674.20 | 15,447 |
| 2026-01-14 | ₹684.00 | ₹690.35 | ₹676.25 | ₹679.20 | 8,910 |
| 2026-01-13 | ₹693.00 | ₹704.40 | ₹681.00 | ₹688.05 | 14,966 |
| 2026-01-12 | ₹703.00 | ₹703.00 | ₹681.00 | ₹684.70 | 31,576 |
| 2026-01-09 | ₹732.10 | ₹732.10 | ₹699.00 | ₹703.70 | 40,173 |
| 2026-01-08 | ₹728.95 | ₹735.30 | ₹720.05 | ₹729.95 | 19,932 |
| 2026-01-07 | ₹732.25 | ₹735.00 | ₹726.00 | ₹731.80 | 7,458 |
| 2026-01-06 | ₹734.85 | ₹735.55 | ₹723.05 | ₹730.95 | 10,532 |
| 2026-01-05 | ₹724.95 | ₹738.00 | ₹715.20 | ₹733.20 | 22,643 |
| 2026-01-02 | ₹744.95 | ₹744.95 | ₹721.05 | ₹725.15 | 11,583 |
| 2026-01-01 | ₹720.10 | ₹743.60 | ₹712.50 | ₹738.45 | 34,468 |
Innova Captab Share Price Performance Analysis (Dec 2023 - Sep 2026)
INNOVACAP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+59.77%
₹738.45 → ₹1179.80
Year to Date
Price Volatility
18.30%
Medium Volatility
Year to Date
Average Daily Volume
84,920
Year to Date Average
NSE Exchange
Innova Captab Share Price History – Frequently Asked Questions
Common questions about INNOVACAP historical data and records. Analyse INNOVACAP shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Innova Captab (INNOVACAP)?
The all-time high share price of Innova Captab was ₹1260.0 recorded on January 08, 2025 on the NSE exchange.
What is the all-time low share price of Innova Captab (INNOVACAP)?
The all-time low share price of Innova Captab was ₹421.35 recorded on June 04, 2024 on the NSE exchange.
How can I download INNOVACAP historical share price data?
You can download Innova Captab historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INNOVACAP shares?
The highest trading volume day for Innova Captab was 15,496,570 shares traded on December 29, 2023 on the NSE exchange, with share price at ₹541.4.