Inox Wind Limited (BOM:539083)
India
· Delayed Price · Currency is INR 130.20
+0.40 (0.31%)
At close: Dec 5, 2025
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.80 | 130.65 | 126.40 | 130.20 | 130.20 | 0.31% | 168,556 |
| Dec 4, 2025 | 130.65 | 131.50 | 129.60 | 129.80 | 129.80 | -0.15% | 143,077 |
| Dec 3, 2025 | 133.40 | 133.70 | 128.80 | 130.00 | 130.00 | -2.59% | 359,209 |
| Dec 2, 2025 | 131.75 | 133.85 | 131.75 | 133.45 | 133.45 | 0.38% | 125,813 |
| Dec 1, 2025 | 135.05 | 135.80 | 132.65 | 132.95 | 132.95 | -1.15% | 268,504 |
| Nov 28, 2025 | 133.60 | 135.45 | 132.45 | 134.50 | 134.50 | 0.37% | 177,504 |
| Nov 27, 2025 | 136.80 | 137.20 | 132.05 | 134.00 | 134.00 | -2.05% | 3,198,514 |
| Nov 26, 2025 | 134.90 | 138.70 | 134.90 | 136.80 | 136.80 | 1.63% | 160,951 |
| Nov 25, 2025 | 135.65 | 136.30 | 134.00 | 134.60 | 134.60 | -0.99% | 351,008 |
| Nov 24, 2025 | 137.55 | 139.20 | 135.15 | 135.95 | 135.95 | -1.34% | 479,934 |
| Nov 21, 2025 | 137.60 | 138.75 | 135.30 | 137.80 | 137.80 | -0.22% | 567,076 |
| Nov 20, 2025 | 141.40 | 141.40 | 137.80 | 138.10 | 138.10 | -1.07% | 250,966 |
| Nov 19, 2025 | 140.30 | 142.40 | 138.95 | 139.60 | 139.60 | -0.92% | 404,456 |
| Nov 18, 2025 | 146.15 | 146.55 | 140.55 | 140.90 | 140.90 | -3.56% | 425,384 |
| Nov 17, 2025 | 150.20 | 153.30 | 143.65 | 146.10 | 146.10 | -1.88% | 1,796,169 |
| Nov 14, 2025 | 148.60 | 149.80 | 146.15 | 148.90 | 148.90 | 0.20% | 1,374,622 |
| Nov 13, 2025 | 151.70 | 151.90 | 148.35 | 148.60 | 148.60 | -1.33% | 332,704 |
| Nov 12, 2025 | 151.75 | 152.75 | 149.40 | 150.60 | 150.60 | -0.82% | 232,729 |
| Nov 11, 2025 | 152.20 | 152.95 | 149.50 | 151.85 | 151.85 | 0.13% | 323,632 |
| Nov 10, 2025 | 150.05 | 153.00 | 147.65 | 151.65 | 151.65 | 1.37% | 330,574 |
| Nov 7, 2025 | 148.80 | 151.00 | 145.75 | 149.60 | 149.60 | -0.30% | 129,483 |
| Nov 6, 2025 | 155.20 | 155.65 | 149.55 | 150.05 | 150.05 | -3.04% | 217,159 |
| Nov 4, 2025 | 157.30 | 157.95 | 154.30 | 154.75 | 154.75 | -1.62% | 440,615 |
| Nov 3, 2025 | 155.30 | 158.45 | 155.10 | 157.30 | 157.30 | 1.42% | 275,605 |
| Oct 31, 2025 | 153.65 | 157.25 | 153.65 | 155.10 | 155.10 | 0.26% | 174,339 |
| Oct 30, 2025 | 156.20 | 156.40 | 153.75 | 154.70 | 154.70 | -0.96% | 160,559 |
| Oct 29, 2025 | 152.75 | 159.25 | 152.15 | 156.20 | 156.20 | 1.86% | 757,480 |
| Oct 28, 2025 | 153.10 | 154.90 | 152.55 | 153.35 | 153.35 | 0.23% | 193,655 |
| Oct 27, 2025 | 154.25 | 155.75 | 152.50 | 153.00 | 153.00 | -0.71% | 292,024 |
| Oct 24, 2025 | 153.45 | 156.90 | 152.85 | 154.10 | 154.10 | 1.28% | 448,586 |
| Oct 23, 2025 | 150.15 | 155.00 | 149.35 | 152.15 | 152.15 | 1.94% | 1,020,853 |
| Oct 21, 2025 | 146.05 | 151.00 | 146.05 | 149.25 | 149.25 | 1.57% | 248,474 |
| Oct 20, 2025 | 145.65 | 147.55 | 144.50 | 146.95 | 146.95 | 0.62% | 91,590 |
| Oct 17, 2025 | 146.85 | 147.60 | 144.50 | 146.05 | 146.05 | -0.51% | 329,886 |
| Oct 16, 2025 | 148.60 | 149.85 | 146.55 | 146.80 | 146.80 | -1.04% | 177,179 |
| Oct 15, 2025 | 146.45 | 149.80 | 146.45 | 148.35 | 148.35 | 0.75% | 230,707 |
| Oct 14, 2025 | 150.70 | 151.00 | 146.70 | 147.25 | 147.25 | -1.70% | 318,258 |
| Oct 13, 2025 | 148.75 | 151.25 | 148.10 | 149.80 | 149.80 | -0.20% | 354,766 |
| Oct 10, 2025 | 148.15 | 152.35 | 147.20 | 150.10 | 150.10 | 2.11% | 920,788 |
| Oct 9, 2025 | 141.95 | 147.85 | 141.25 | 147.00 | 147.00 | 3.92% | 1,047,191 |
| Oct 8, 2025 | 139.65 | 142.00 | 137.85 | 141.45 | 141.45 | 1.54% | 202,328 |
| Oct 7, 2025 | 139.85 | 142.70 | 139.00 | 139.30 | 139.30 | -0.07% | 380,210 |
| Oct 6, 2025 | 142.35 | 142.65 | 139.05 | 139.40 | 139.40 | -1.59% | 316,728 |
| Oct 3, 2025 | 142.20 | 143.35 | 140.25 | 141.65 | 141.65 | -0.39% | 293,336 |
| Oct 1, 2025 | 142.85 | 142.85 | 139.40 | 142.20 | 142.20 | 1.46% | 139,447 |
| Sep 30, 2025 | 139.30 | 140.80 | 137.85 | 140.15 | 140.15 | 0.86% | 412,156 |
| Sep 29, 2025 | 137.60 | 142.15 | 137.60 | 138.95 | 138.95 | 1.05% | 446,330 |
| Sep 26, 2025 | 141.25 | 141.70 | 136.85 | 137.50 | 137.50 | -2.62% | 374,622 |
| Sep 25, 2025 | 144.85 | 147.20 | 140.80 | 141.20 | 141.20 | -2.22% | 528,734 |
| Sep 24, 2025 | 149.25 | 150.45 | 144.05 | 144.40 | 144.40 | -3.54% | 529,176 |