Inox Wind Limited (NSE:INOXWIND)
India
· Delayed Price · Currency is INR 146.00
+1.75 (1.21%)
Sep 5, 2025, 3:30 PM IST
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 145.10 | 146.76 | 144.01 | 144.40 | 144.40 | 0.10% | 1,686,378 |
| Sep 4, 2025 | 146.00 | 147.49 | 144.00 | 144.25 | 144.25 | -0.32% | 6,241,381 |
| Sep 3, 2025 | 144.00 | 145.39 | 142.50 | 144.71 | 144.71 | 0.96% | 3,705,369 |
| Sep 2, 2025 | 141.51 | 145.26 | 141.04 | 143.34 | 143.34 | 1.78% | 8,115,836 |
| Sep 1, 2025 | 139.39 | 142.12 | 138.60 | 140.83 | 140.83 | 1.96% | 3,470,109 |
| Aug 29, 2025 | 137.50 | 140.17 | 136.38 | 138.12 | 138.12 | 0.82% | 9,346,025 |
| Aug 28, 2025 | 142.03 | 142.10 | 136.66 | 136.99 | 136.99 | -3.55% | 7,054,036 |
| Aug 26, 2025 | 142.00 | 142.50 | 139.85 | 142.03 | 142.03 | -0.43% | 5,982,219 |
| Aug 25, 2025 | 144.88 | 145.16 | 141.79 | 142.65 | 142.65 | -0.97% | 5,352,454 |
| Aug 22, 2025 | 143.00 | 146.45 | 142.60 | 144.05 | 144.05 | 0.97% | 7,337,916 |
| Aug 21, 2025 | 144.25 | 146.40 | 142.10 | 142.67 | 142.67 | -1.05% | 5,173,232 |
| Aug 20, 2025 | 145.00 | 145.12 | 142.54 | 144.19 | 144.19 | -0.20% | 6,371,522 |
| Aug 19, 2025 | 141.00 | 148.21 | 139.28 | 144.48 | 144.48 | 3.21% | 32,327,968 |
| Aug 18, 2025 | 144.00 | 144.00 | 135.50 | 139.99 | 139.99 | 2.16% | 31,021,799 |
| Aug 14, 2025 | 138.50 | 138.95 | 136.00 | 137.03 | 137.03 | -0.67% | 6,395,679 |
| Aug 13, 2025 | 141.45 | 142.08 | 137.70 | 137.96 | 137.96 | -1.99% | 4,652,786 |
| Aug 12, 2025 | 142.45 | 142.50 | 139.41 | 140.76 | 140.76 | -0.67% | 9,769,604 |
| Aug 11, 2025 | 140.29 | 142.44 | 139.06 | 141.71 | 141.71 | 1.42% | 4,109,434 |
| Aug 8, 2025 | 145.60 | 146.54 | 139.11 | 139.72 | 139.72 | -4.06% | 4,681,160 |
| Aug 7, 2025 | 145.31 | 146.74 | 142.40 | 145.64 | 145.64 | -1.00% | 4,366,735 |
| Aug 6, 2025 | 150.81 | 151.00 | 146.75 | 147.11 | 147.11 | -2.82% | 4,567,427 |
| Aug 5, 2025 | 152.59 | 153.79 | 150.69 | 151.38 | 151.38 | -1.26% | 2,706,707 |
| Aug 4, 2025 | 152.50 | 154.00 | 151.03 | 153.31 | 153.31 | 1.02% | 3,614,524 |
| Aug 1, 2025 | 151.98 | 156.00 | 151.15 | 151.76 | 151.76 | 0.68% | 8,489,038 |
| Jul 31, 2025 | 152.20 | 154.19 | 150.20 | 150.74 | 150.74 | -3.46% | 5,340,070 |
| Jul 30, 2025 | 156.30 | 157.45 | 154.16 | 156.15 | 156.15 | -0.10% | 5,171,661 |
| Jul 29, 2025 | 155.00 | 156.85 | 152.21 | 156.30 | 156.30 | 0.83% | 7,298,096 |
| Jul 28, 2025 | 156.44 | 160.68 | 153.68 | 155.02 | 155.02 | -0.80% | 8,523,096 |
| Jul 25, 2025 | 159.46 | 160.29 | 155.21 | 156.27 | 156.27 | -2.01% | 7,709,985 |
| Jul 24, 2025 | 164.18 | 164.33 | 158.42 | 159.47 | 159.47 | -2.39% | 7,377,962 |
| Jul 23, 2025 | 164.63 | 164.83 | 162.16 | 163.38 | 163.38 | 0.12% | 3,109,020 |
| Jul 22, 2025 | 164.48 | 165.31 | 162.31 | 163.18 | 163.18 | -0.79% | 2,943,106 |
| Jul 21, 2025 | 161.92 | 164.93 | 160.19 | 164.48 | 164.48 | 1.38% | 4,647,810 |
| Jul 18, 2025 | 165.02 | 165.54 | 161.53 | 162.24 | 162.24 | -1.55% | 5,784,367 |
| Jul 17, 2025 | 165.02 | 166.89 | 163.77 | 164.80 | 164.80 | 0.43% | 8,342,259 |
| Jul 16, 2025 | 163.35 | 164.96 | 158.30 | 164.09 | 164.09 | 1.03% | 16,802,319 |
| Jul 15, 2025 | 174.12 | 174.81 | 161.47 | 162.41 | 162.41 | -6.68% | 15,433,736 |
| Jul 14, 2025 | 174.09 | 175.26 | 171.54 | 174.04 | 174.04 | 0.18% | 3,708,391 |
| Jul 11, 2025 | 175.46 | 176.15 | 172.61 | 173.73 | 173.73 | -1.40% | 2,789,242 |
| Jul 10, 2025 | 174.67 | 177.75 | 173.72 | 176.20 | 176.20 | 1.08% | 4,502,720 |
| Jul 9, 2025 | 174.46 | 175.13 | 172.58 | 174.32 | 174.32 | 0.03% | 3,037,662 |
| Jul 8, 2025 | 173.70 | 175.33 | 171.95 | 174.27 | 174.27 | 0.28% | 2,532,707 |
| Jul 7, 2025 | 177.42 | 177.44 | 173.10 | 173.79 | 173.79 | -2.05% | 3,472,494 |
| Jul 4, 2025 | 174.48 | 178.43 | 173.50 | 177.42 | 177.42 | 1.89% | 8,605,265 |
| Jul 3, 2025 | 175.57 | 175.86 | 172.32 | 174.13 | 174.13 | -0.15% | 4,395,350 |
| Jul 2, 2025 | 172.02 | 176.46 | 172.02 | 174.39 | 174.39 | 2.28% | 13,896,869 |
| Jul 1, 2025 | 173.40 | 173.45 | 169.11 | 170.51 | 170.51 | -1.35% | 3,278,555 |
| Jun 30, 2025 | 174.12 | 174.87 | 171.81 | 172.84 | 172.84 | -1.67% | 3,378,677 |
| Jun 27, 2025 | 174.00 | 176.40 | 173.02 | 175.78 | 175.78 | 1.09% | 5,312,228 |
| Jun 26, 2025 | 175.51 | 176.26 | 172.80 | 173.89 | 173.89 | -0.84% | 4,682,207 |