Inox Wind Limited (BOM:539083)
India
· Delayed Price · Currency is INR 137.50
-3.70 (-2.62%)
At close: Sep 26, 2025
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 152.05 | 153.30 | 149.25 | 149.70 | 149.70 | -1.80% | 397,113 |
| Sep 22, 2025 | 150.35 | 154.90 | 150.35 | 152.45 | 152.45 | 0.63% | 545,674 |
| Sep 19, 2025 | 148.65 | 153.45 | 148.65 | 151.50 | 151.50 | 1.95% | 373,386 |
| Sep 18, 2025 | 150.40 | 150.85 | 148.05 | 148.60 | 148.60 | -1.16% | 149,632 |
| Sep 17, 2025 | 152.00 | 152.80 | 149.55 | 150.35 | 150.35 | -0.69% | 300,560 |
| Sep 16, 2025 | 152.00 | 152.30 | 150.60 | 151.40 | 151.40 | - | 297,167 |
| Sep 15, 2025 | 149.25 | 153.10 | 149.00 | 151.40 | 151.40 | 1.64% | 513,777 |
| Sep 12, 2025 | 148.50 | 149.95 | 148.05 | 148.95 | 148.95 | 0.30% | 288,505 |
| Sep 11, 2025 | 150.15 | 150.20 | 147.80 | 148.50 | 148.50 | -0.47% | 94,442 |
| Sep 10, 2025 | 147.65 | 151.00 | 147.60 | 149.20 | 149.20 | 1.67% | 573,811 |
| Sep 9, 2025 | 149.15 | 149.15 | 146.30 | 146.75 | 146.75 | -0.51% | 204,191 |
| Sep 8, 2025 | 146.15 | 149.80 | 145.80 | 147.50 | 147.50 | 1.17% | 315,271 |
| Sep 5, 2025 | 145.10 | 146.70 | 143.95 | 145.80 | 145.80 | 1.04% | 430,496 |
| Sep 4, 2025 | 146.20 | 147.45 | 143.90 | 144.30 | 144.30 | -0.24% | 315,941 |
| Sep 3, 2025 | 143.55 | 145.30 | 142.50 | 144.65 | 144.65 | 0.91% | 353,977 |
| Sep 2, 2025 | 141.30 | 145.20 | 141.05 | 143.35 | 143.35 | 1.63% | 584,054 |
| Sep 1, 2025 | 139.05 | 142.00 | 138.45 | 141.05 | 141.05 | 2.10% | 386,189 |
| Aug 29, 2025 | 137.35 | 140.15 | 136.70 | 138.15 | 138.15 | 0.99% | 221,730 |
| Aug 28, 2025 | 142.10 | 142.15 | 136.50 | 136.80 | 136.80 | -3.66% | 295,773 |
| Aug 26, 2025 | 141.80 | 142.65 | 139.80 | 142.00 | 142.00 | -0.56% | 393,061 |
| Aug 25, 2025 | 144.45 | 145.20 | 141.90 | 142.80 | 142.80 | -0.87% | 496,767 |
| Aug 22, 2025 | 143.20 | 146.40 | 142.65 | 144.05 | 144.05 | 0.88% | 648,015 |
| Aug 21, 2025 | 144.10 | 146.30 | 142.15 | 142.80 | 142.80 | -0.90% | 231,116 |
| Aug 20, 2025 | 145.00 | 145.05 | 142.55 | 144.10 | 144.10 | -0.21% | 328,159 |
| Aug 19, 2025 | 140.40 | 148.20 | 139.80 | 144.40 | 144.40 | 3.18% | 1,304,155 |
| Aug 18, 2025 | 145.70 | 145.70 | 135.55 | 139.95 | 139.95 | 2.15% | 1,355,457 |
| Aug 14, 2025 | 138.50 | 139.00 | 136.05 | 137.00 | 137.00 | -0.69% | 202,818 |
| Aug 13, 2025 | 141.35 | 142.00 | 137.60 | 137.95 | 137.95 | -1.99% | 149,300 |
| Aug 12, 2025 | 142.90 | 142.90 | 139.40 | 140.75 | 140.75 | -0.67% | 123,295 |
| Aug 11, 2025 | 139.90 | 142.20 | 139.05 | 141.70 | 141.70 | 1.32% | 382,554 |
| Aug 8, 2025 | 145.75 | 146.45 | 139.15 | 139.85 | 139.85 | -4.11% | 285,744 |
| Aug 7, 2025 | 146.00 | 146.70 | 142.35 | 145.85 | 145.85 | -0.85% | 160,029 |
| Aug 6, 2025 | 151.45 | 151.45 | 146.70 | 147.10 | 147.10 | -2.84% | 323,588 |
| Aug 5, 2025 | 152.40 | 153.65 | 150.70 | 151.40 | 151.40 | -1.21% | 146,616 |
| Aug 4, 2025 | 152.85 | 154.00 | 151.05 | 153.25 | 153.25 | 0.99% | 103,911 |
| Aug 1, 2025 | 150.05 | 156.00 | 150.05 | 151.75 | 151.75 | 0.73% | 418,613 |
| Jul 31, 2025 | 150.50 | 154.25 | 150.00 | 150.65 | 150.65 | -3.58% | 460,352 |
| Jul 30, 2025 | 156.05 | 157.30 | 154.25 | 156.25 | 156.25 | -0.16% | 357,412 |
| Jul 29, 2025 | 155.95 | 156.90 | 152.25 | 156.50 | 156.50 | -0.35% | 229,344 |
| Jul 28, 2025 | 158.65 | 163.00 | 156.30 | 157.05 | 154.82 | -1.01% | 531,774 |
| Jul 25, 2025 | 161.55 | 162.45 | 157.90 | 158.65 | 156.39 | -1.98% | 432,838 |
| Jul 24, 2025 | 166.95 | 166.95 | 160.75 | 161.85 | 159.55 | -2.26% | 315,132 |
| Jul 23, 2025 | 166.60 | 167.20 | 164.55 | 165.60 | 163.25 | 0.06% | 125,123 |
| Jul 22, 2025 | 166.85 | 167.70 | 164.75 | 165.50 | 163.15 | -0.81% | 241,406 |
| Jul 21, 2025 | 163.25 | 167.25 | 162.70 | 166.85 | 164.48 | 1.46% | 169,890 |
| Jul 18, 2025 | 167.85 | 167.95 | 163.85 | 164.45 | 162.11 | -1.62% | 167,508 |
| Jul 17, 2025 | 167.80 | 169.40 | 166.15 | 167.15 | 164.77 | 0.36% | 633,365 |