Innocorp share price history

BSE: 531929Industrial ProductsSmall Cap

Innocorp Limited · Face value ₹10 · Listed Aug 1996

₹4.57₹0.24 (4.99%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹4.81.

29 Oct: open ₹4.60, high ₹4.60, low ₹4.57

52-week range of traded prices to 29 Oct 2026

₹3.63Low, 15 Jun 2026₹6.83High, 21 Oct 2026

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹3.63 Cr5,130th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.60
Dividend yield: Nonein the last 12 months
ROCE: −2.6%
Debt to equity: 1.68
Volume, BSE: 1,580

Innocorp share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Innocorp's share price is on record from 2 Jan 2007, when it closed at ₹19.45, to 29 Oct 2026. Its highest close was ₹68.80 on 4 Jan 2008 and its lowest ₹0.87 on 21 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	4.57	−13.1%	6.51	3.65	5.26	6.83	3.63	2,04,025
2025	5.26	−1.3%	8.12	4.75	5.33	8.12	4.57	4,19,632
2024	5.33	−11.5%	10.55	4.81	6.02	10.55	4.61	11,97,167
2023	6.02	−25.7%	8.00	5.10	7.70	8.25	4.85	12,52,935
2022	8.10	−22.6%	14.84	4.21	10.98	15.58	3.96	21,63,942
2021	10.46	+477.9%	10.46	0.87	1.72	10.46	0.84	10,89,888
2020	1.81	−2.2%	2.03	1.81	1.94	2.03	1.81	557
2019	1.85	−14.0%	2.05	1.80	2.05	2.05	1.71	6,942
2018	2.15	+66.7%	2.25	1.30	1.23	2.25	1.23	23,890
2017	1.29	−55.2%	4.03	1.11	2.74	4.04	1.10	98,453
2016	2.88	+7.1%	2.88	1.61	2.82	2.88	1.56	19,238
2015	2.69	+47.8%	2.69	1.56	1.91	2.75	1.53	95,937
2014	1.82	−67.9%	6.08	1.82	5.39	6.08	1.82	88,591
2013	5.67	+62.9%	6.39	1.29	3.65	6.39	1.25	1,28,943
2012	3.48	+14.5%	4.35	2.01	2.90	4.41	2.00	2,57,664
2011	3.04	−55.4%	8.99	3.04	6.80	9.43	3.04	6,32,475
2010	6.82	−28.4%	10.48	6.41	9.02	10.75	6.41	10,82,884
2009	9.53	+12.1%	12.93	5.90	8.50	13.57	5.80	11,11,530
2008	8.50	−85.0%	68.80	7.24	59.50	70.00	6.67	28,98,746
2007	56.70	–	56.70	15.85	20.40	56.70	14.60	1,50,79,537

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 8 Jun 2020. 2019 is from its first session, 16 Sep 2019. The close is the year's last trade for 2020 (18 Nov 2020), 2018 (1 Oct 2018) and 2015 (3 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	4.57	+12.0%	4.06	6.83	3.85	55,675
Sep 2026	4.08	−16.4%	5.12	5.12	4.08	27,318
Aug 2026	4.88	+21.4%	4.22	4.88	4.01	14,153
Jul 2026	4.02	+10.1%	3.65	4.43	3.65	16,602
Jun 2026	3.65	−13.5%	4.05	4.22	3.63	9,599
May 2026	4.22	−13.9%	4.66	4.68	4.22	8,209
Apr 2026	4.90	−2.2%	5.01	5.26	4.87	2,381
Mar 2026	5.01	+4.4%	4.80	5.01	4.57	3,827
Feb 2026	4.80	+1.7%	4.63	4.98	4.63	6,897
Jan 2026	4.72	−10.3%	5.26	5.26	4.70	59,364
Dec 2025	5.26	−5.4%	5.56	5.95	5.26	26,937
Nov 2025	5.56	+5.9%	5.20	6.05	5.20	20,896
Oct 2025	5.25	+5.0%	4.76	5.25	4.57	21,131
Sep 2025	5.00	−4.8%	5.51	5.51	4.98	8,138
Aug 2025	5.25	−0.2%	5.00	5.25	5.00	17,967
Jul 2025	5.26	+5.2%	4.77	5.90	4.77	13,236
Jun 2025	5.00	−2.0%	5.35	5.99	4.75	28,437
May 2025	5.10	−13.0%	6.14	6.68	5.02	66,737
Apr 2025	5.86	+13.1%	5.08	6.32	4.81	34,389
Mar 2025	5.18	−8.3%	5.37	6.49	4.86	80,434
Feb 2025	5.65	−29.1%	8.12	8.12	5.64	17,936
Jan 2025	7.97	+49.5%	5.33	7.97	4.63	83,394
Dec 2024	5.33	−31.8%	7.43	7.43	5.33	11,187
Nov 2024	7.82	−10.7%	8.33	8.74	7.82	73,290
Oct 2024	8.76	+38.0%	7.54	10.55	7.54	2,15,338
Sep 2024	6.35	+1.1%	6.01	7.35	6.01	1,06,498
Aug 2024	6.28	+2.8%	6.11	6.98	5.66	1,06,235
Jul 2024	6.11	+5.0%	5.50	6.15	4.87	1,09,262
Jun 2024	5.82	+11.9%	5.30	5.90	4.86	60,841
May 2024	5.20	+3.4%	5.45	5.90	4.66	81,358
Apr 2024	5.03	+0.8%	5.70	6.14	4.81	98,439
Mar 2024	4.99	−16.1%	6.10	6.10	4.61	59,779
Feb 2024	5.95	−0.8%	6.00	6.58	5.52	1,09,041
Jan 2024	6.00	−0.3%	6.02	6.94	5.75	1,65,899
Dec 2023	6.02	−2.6%	6.18	7.35	5.80	1,78,836
Nov 2023	6.18	+21.2%	5.11	6.47	5.10	1,36,911
Oct 2023	5.10	−3.2%	4.92	6.50	4.85	1,91,801
Sep 2023	5.27	−1.9%	5.75	5.85	5.06	1,96,274
Aug 2023	5.37	−10.5%	6.45	6.45	5.05	86,288
Jul 2023	6.00	−7.7%	6.25	6.75	5.23	70,879
Jun 2023	6.50	−5.0%	6.84	7.49	5.80	70,054
May 2023	6.84	−3.4%	6.90	7.60	5.91	53,590
Apr 2023	7.08	+1.3%	6.85	7.64	6.15	30,397
Mar 2023	6.99	+4.6%	7.00	7.45	6.35	23,950
Feb 2023	6.68	−7.2%	7.20	7.45	6.42	57,124
Jan 2023	7.20	−11.1%	7.70	8.25	6.77	1,56,831
Dec 2022	8.10	−2.4%	7.89	8.53	6.66	1,50,768
Nov 2022	8.30	+66.0%	5.10	9.38	4.38	2,06,128
Oct 2022	5.00	−4.8%	4.99	5.39	3.96	41,051
Sep 2022	5.25	+15.1%	4.56	5.54	4.23	42,809
Aug 2022	4.56	−1.3%	4.62	6.14	4.56	41,215
Jul 2022	4.62	−35.4%	6.85	6.85	4.25	33,839
Jun 2022	7.15	+0.8%	6.75	8.15	6.12	65,918
May 2022	7.09	−38.3%	10.93	10.93	6.43	1,90,061
Apr 2022	11.50	+75.0%	6.30	15.58	6.26	4,25,093
Mar 2022	6.57	−4.6%	7.23	9.09	6.40	2,55,035
Feb 2022	6.89	−9.2%	7.22	9.60	6.13	3,30,473
Jan 2022	7.59	−27.4%	10.98	15.40	7.59	3,81,552
Dec 2021	10.46	+125.4%	4.41	10.46	4.41	6,10,123
Nov 2021	4.64	+24.1%	3.92	6.89	3.92	1,87,482
Oct 2021	3.74	+74.0%	2.05	3.74	1.95	51,826
Sep 2021	2.15	−25.9%	3.04	3.04	2.00	12,876
Aug 2021	2.90	+7.0%	2.60	3.22	2.60	10,859
Jul 2021	2.71	+46.5%	1.88	2.95	1.88	63,572
Jun 2021	1.85	+98.9%	0.97	1.85	0.96	25,369
May 2021	0.93	−6.1%	1.03	1.03	0.84	5,304
Apr 2021	0.99	−3.9%	1.08	1.10	0.87	7,143
Mar 2021	1.03	−14.2%	1.14	1.19	0.91	49,014
Feb 2021	1.20	−18.9%	1.41	1.60	1.20	42,317
Jan 2021	1.48	−18.2%	1.72	1.81	1.48	24,003
Nov 2020	1.81	−4.7%	1.81	1.81	1.81	100
Oct 2020	1.90	0.0%	1.90	1.90	1.81	208
Sep 2020	1.90	−6.4%	2.00	2.00	1.90	246
Jun 2020	2.03	+9.7%	1.94	2.03	1.94	3
Dec 2019	1.85	−2.6%	1.90	1.90	1.71	4,038
Nov 2019	1.90	−7.3%	1.95	2.00	1.81	2,903
Sep 2019	2.05	−4.7%	2.05	2.05	2.05	1
Oct 2018	2.15	−4.4%	2.25	2.25	2.15	200
Sep 2018	2.25	+4.7%	2.25	2.25	2.25	5
Feb 2018	2.15	+37.8%	1.63	2.15	1.63	14,332
Jan 2018	1.56	+20.9%	1.23	1.56	1.23	9,353
Dec 2017	1.29	+6.6%	1.15	1.33	1.10	15,924
Nov 2017	1.21	+1.7%	1.15	1.21	1.11	2,575
Oct 2017	1.19	−20.1%	1.42	1.42	1.19	5,007
Aug 2017	1.49	−9.1%	1.56	1.56	1.49	3,500
Jul 2017	1.64	−18.0%	2.10	2.10	1.64	5,550
Jun 2017	2.00	−9.5%	2.10	2.10	2.00	3,225
May 2017	2.21	−25.6%	2.83	2.83	2.21	5,323
Apr 2017	2.97	0.0%	2.97	2.97	2.97	1,153
Mar 2017	2.97	−14.2%	3.29	3.45	2.84	6,141
Feb 2017	3.46	−7.2%	3.89	4.04	3.46	2,489
Jan 2017	3.73	+29.5%	2.74	3.74	2.61	47,566
Dec 2016	2.88	+9.9%	2.75	2.88	2.75	47
Nov 2016	2.62	+23.6%	2.02	2.75	2.02	8,146
Oct 2016	2.12	+15.8%	1.75	2.12	1.56	7,226
Sep 2016	1.83	+4.6%	1.75	1.83	1.67	1,203
Aug 2016	1.75	+2.3%	1.75	1.75	1.75	1
Jul 2016	1.71	−4.5%	1.71	1.71	1.71	100
Jun 2016	1.79	−29.0%	2.40	2.40	1.79	1,053
Mar 2016	2.52	+5.0%	2.52	2.52	2.52	1
Feb 2016	2.40	−9.4%	2.52	2.52	2.40	160
Jan 2016	2.65	−1.5%	2.82	2.82	2.44	1,301
Dec 2015	2.69	+4.7%	2.69	2.69	2.69	2
Nov 2015	2.57	+4.9%	2.57	2.57	2.57	51
Oct 2015	2.45	+20.1%	2.04	2.57	2.04	4,867
Aug 2015	2.04	+2.0%	1.90	2.10	1.90	24,234
Jul 2015	2.00	+20.5%	1.58	2.00	1.53	3,965
Jun 2015	1.66	−2.9%	1.63	1.67	1.59	1,904
May 2015	1.71	−27.2%	2.24	2.24	1.71	7,298
Apr 2015	2.35	−1.3%	2.49	2.75	2.35	16,629
Mar 2015	2.38	+24.6%	1.85	2.39	1.80	21,033
Feb 2015	1.91	−4.5%	2.10	2.10	1.91	4,911
Jan 2015	2.00	+9.9%	1.91	2.15	1.82	11,043
Dec 2014	1.82	−14.6%	2.10	2.30	1.82	11,525
Nov 2014	2.13	−3.2%	2.20	2.34	2.13	3,413
Oct 2014	2.20	−16.0%	2.49	2.50	2.20	13,933
Sep 2014	2.62	−12.1%	2.84	2.84	2.50	6,917
Aug 2014	2.98	+8.8%	2.61	3.18	2.61	3,552
Jul 2014	2.74	−4.2%	2.72	2.88	2.50	25,132
Jun 2014	2.86	−12.0%	3.09	3.09	2.34	13,894
May 2014	3.25	−14.5%	3.75	3.93	3.25	7,095
Apr 2014	3.80	−4.5%	4.00	4.00	3.80	151
Mar 2014	3.98	−14.8%	4.44	4.88	3.98	2,019
Feb 2014	4.67	−18.2%	5.43	5.43	4.67	355
Jan 2014	5.71	+0.7%	5.39	6.08	5.39	605
Dec 2013	5.67	−8.1%	6.18	6.20	5.67	59
Nov 2013	6.17	−1.9%	5.98	6.39	5.61	1,220
Oct 2013	6.29	+48.3%	4.03	6.29	4.03	4,051
Sep 2013	4.24	+27.7%	3.16	4.46	3.16	2,824
Aug 2013	3.32	+23.4%	2.82	3.67	2.82	2,914
Jul 2013	2.69	+99.3%	1.41	2.69	1.41	15,109
Jun 2013	1.35	−0.7%	1.30	1.36	1.29	3,363
May 2013	1.36	−4.2%	1.49	1.49	1.25	5,372
Apr 2013	1.42	−16.5%	1.70	1.78	1.36	21,380
Mar 2013	1.70	−22.4%	2.09	2.09	1.62	48,090
Feb 2013	2.19	−44.8%	3.78	3.78	2.19	5,501
Jan 2013	3.97	+14.1%	3.65	4.30	3.26	19,060
Dec 2012	3.48	+60.4%	2.09	3.61	2.09	35,346
Nov 2012	2.17	−14.6%	2.42	2.88	2.17	6,421
Oct 2012	2.54	−5.6%	2.56	2.83	2.11	16,100
Sep 2012	2.69	+33.8%	2.11	2.75	2.00	63,116
Aug 2012	2.01	−18.6%	2.39	2.55	2.01	21,166
Jul 2012	2.47	−7.5%	2.80	3.00	2.47	33,907
Jun 2012	2.67	−7.3%	2.87	3.01	2.66	6,526
May 2012	2.88	−22.0%	3.51	3.87	2.87	16,894
Apr 2012	3.69	+23.4%	3.00	4.41	3.00	23,569
Mar 2012	2.99	−18.8%	3.85	4.35	2.96	11,955
Feb 2012	3.68	+9.5%	3.25	4.21	3.10	18,894
Jan 2012	3.36	+10.5%	2.90	3.69	2.90	3,770
Dec 2011	3.04	−22.4%	3.73	3.73	3.04	2,850
Nov 2011	3.92	−3.2%	3.92	4.32	3.70	13,585
Oct 2011	4.05	−10.8%	4.25	5.09	3.85	21,777
Sep 2011	4.54	+5.3%	4.11	5.02	3.82	18,355
Aug 2011	4.31	−23.4%	5.63	5.90	4.31	17,284
Jul 2011	5.63	−27.7%	7.41	9.43	5.63	2,77,694
Jun 2011	7.79	+41.4%	5.78	7.79	5.24	62,321
May 2011	5.51	−15.1%	6.75	6.75	4.23	26,199
Apr 2011	6.49	+51.3%	4.08	6.49	3.95	27,934
Mar 2011	4.29	+1.7%	4.11	4.45	3.95	74,181
Feb 2011	4.22	−29.7%	5.75	6.04	4.12	61,261
Jan 2011	6.00	−12.0%	6.80	7.14	5.52	29,034
Dec 2010	6.82	−5.9%	7.10	7.49	6.41	64,580
Nov 2010	7.25	−4.7%	7.61	8.09	6.73	1,19,731
Oct 2010	7.61	−6.0%	8.10	8.10	6.91	35,207
Sep 2010	8.10	−1.2%	8.01	10.75	8.00	1,46,735
Aug 2010	8.20	+1.2%	7.66	9.60	7.66	2,01,689
Jul 2010	8.10	−2.2%	8.62	9.50	7.75	77,660
Jun 2010	8.28	+4.8%	7.86	8.95	7.65	48,023
May 2010	7.90	+0.5%	7.86	8.80	7.52	43,140
Apr 2010	7.86	+3.8%	7.52	9.00	7.52	59,783
Mar 2010	7.57	−3.6%	7.42	9.00	7.22	1,10,370
Feb 2010	7.85	−0.6%	9.38	9.38	7.26	58,800
Jan 2010	7.90	−17.1%	9.02	10.15	7.66	1,17,166
Dec 2009	9.53	+15.1%	7.99	9.95	7.75	1,31,547
Nov 2009	8.28	+13.7%	7.01	10.80	6.75	2,06,198
Oct 2009	7.28	−18.7%	8.50	9.17	6.86	65,784
Sep 2009	8.95	+6.2%	8.79	9.90	8.25	62,827
Aug 2009	8.43	+3.1%	8.10	8.90	7.55	44,503
Jul 2009	8.18	−18.1%	9.50	10.75	6.87	29,087
Jun 2009	9.99	−0.4%	10.99	13.57	9.00	1,39,664
May 2009	10.03	+31.1%	8.25	10.90	6.87	1,43,093
Apr 2009	7.65	+19.5%	6.35	10.00	6.13	87,970
Mar 2009	6.40	−5.7%	6.79	8.38	5.80	53,915
Feb 2009	6.79	−7.6%	7.45	7.99	6.00	69,461
Jan 2009	7.35	−13.5%	8.50	9.00	6.40	77,481
Dec 2008	8.50	−10.5%	8.86	10.40	8.00	66,060
Nov 2008	9.50	+4.5%	10.40	10.70	8.15	75,385
Oct 2008	9.09	−9.1%	11.00	13.45	6.67	2,40,549
Sep 2008	10.00	−44.6%	18.05	19.25	8.85	1,38,613
Aug 2008	18.05	+4.0%	17.70	23.70	16.30	1,33,105
Jul 2008	17.35	+13.0%	14.25	18.35	12.50	98,885
Jun 2008	15.35	−29.4%	21.85	22.25	15.00	1,02,232
May 2008	21.75	−19.4%	27.00	29.80	21.00	78,148
Apr 2008	27.00	+47.1%	19.25	30.50	19.25	2,59,822
Mar 2008	18.35	−32.5%	26.25	27.10	14.50	3,28,865
Feb 2008	27.20	−18.9%	34.50	36.30	26.30	3,27,640
Jan 2008	33.55	−40.8%	59.50	70.00	33.55	10,49,442
Dec 2007	56.70	+45.8%	38.05	56.70	38.05	7,24,677
Nov 2007	38.90	−8.1%	43.50	46.80	37.10	6,63,844
Oct 2007	42.35	−6.0%	46.45	48.95	34.80	14,86,890
Sep 2007	45.05	−3.3%	46.80	52.90	43.00	14,58,548
Aug 2007	46.60	+33.3%	36.40	53.55	31.50	41,97,027
Jul 2007	34.95	+32.6%	27.00	41.05	24.05	29,58,421
Jun 2007	26.35	+14.1%	22.05	29.90	20.75	7,81,454
May 2007	23.10	−9.4%	26.55	26.95	19.30	3,51,827
Apr 2007	25.50	+36.0%	18.30	26.00	16.45	3,59,786
Mar 2007	18.75	−0.8%	18.85	19.90	14.60	1,51,937
Feb 2007	18.90	−34.9%	29.90	30.45	18.35	4,10,027
Jan 2007	29.05	–	20.40	32.90	18.55	15,35,099

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	4.60	4.60	4.57	4.57	4.58	1,580
28 Oct 2026	4.82	4.82	4.81	4.81	4.81	596
27 Oct 2026	5.06	5.06	5.06	5.06	5.06	53
26 Oct 2026	5.32	5.32	5.32	5.32	5.32	102
23 Oct 2026	5.60	5.60	5.60	5.60	5.60	48
22 Oct 2026	6.19	6.19	5.89	5.89	5.89	182
21 Oct 2026	6.83	6.83	6.19	6.19	6.81	37,913
19 Oct 2026	6.13	6.51	6.13	6.51	6.51	3,739
16 Oct 2026	6.20	6.20	6.20	6.20	6.20	2,614
15 Oct 2026	5.91	5.91	5.91	5.91	5.91	1,348
14 Oct 2026	5.63	5.63	5.63	5.63	5.63	4,844
13 Oct 2026	5.37	5.37	5.37	5.37	5.37	100
12 Oct 2026	5.12	5.12	5.12	5.12	5.12	447
9 Oct 2026	4.88	4.88	4.88	4.88	4.88	357
8 Oct 2026	4.65	4.65	4.65	4.65	4.65	149
7 Oct 2026	4.43	4.43	4.43	4.43	4.43	775
6 Oct 2026	4.22	4.22	4.22	4.22	4.22	50
5 Oct 2026	4.09	4.09	3.85	4.02	3.94	201
1 Oct 2026	4.06	4.06	4.01	4.01	4.02	577
30 Sep 2026	4.16	4.16	4.08	4.08	4.08	501
29 Sep 2026	4.16	4.17	4.16	4.16	4.16	101
28 Sep 2026	4.21	4.21	4.10	4.16	4.15	651

Prices in ₹ per share as traded, not adjusted.