Inox Wind Limited (NSE:INOXWIND)
India
· Delayed Price · Currency is INR 130.24
+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 | 129.84 | 130.75 | 126.31 | 130.24 | 130.24 | 0.31% | 5,924,238 |
| Dec 4, 2025 | 130.95 | 131.50 | 129.50 | 129.84 | 129.84 | -0.22% | 3,933,789 |
| Dec 3, 2025 | 133.21 | 133.77 | 128.82 | 130.12 | 130.12 | -2.38% | 6,499,217 |
| Dec 2, 2025 | 132.99 | 133.80 | 131.80 | 133.29 | 133.29 | 0.16% | 3,434,827 |
| Dec 1, 2025 | 135.40 | 135.79 | 132.52 | 133.08 | 133.08 | -1.06% | 4,882,601 |
| Nov 28, 2025 | 133.30 | 135.40 | 132.43 | 134.50 | 134.50 | 0.32% | 4,551,207 |
| Nov 27, 2025 | 136.75 | 137.20 | 131.90 | 134.07 | 134.07 | -1.96% | 17,336,480 |
| Nov 26, 2025 | 135.06 | 138.67 | 135.06 | 136.75 | 136.75 | 1.52% | 6,782,899 |
| Nov 25, 2025 | 135.90 | 136.25 | 134.00 | 134.70 | 134.70 | -0.82% | 8,507,051 |
| Nov 24, 2025 | 137.79 | 139.18 | 135.13 | 135.81 | 135.81 | -1.42% | 8,653,660 |
| Nov 21, 2025 | 138.00 | 138.76 | 135.25 | 137.77 | 137.77 | -0.22% | 11,245,280 |
| Nov 20, 2025 | 141.07 | 141.49 | 137.70 | 138.08 | 138.08 | -1.15% | 12,182,250 |
| Nov 19, 2025 | 140.50 | 142.37 | 139.10 | 139.68 | 139.68 | -0.88% | 10,906,670 |
| Nov 18, 2025 | 146.25 | 146.45 | 140.63 | 140.92 | 140.92 | -3.55% | 12,142,140 |
| Nov 17, 2025 | 150.50 | 153.45 | 143.61 | 146.11 | 146.11 | -1.74% | 30,434,820 |
| Nov 14, 2025 | 148.62 | 150.00 | 146.11 | 148.69 | 148.69 | 0.09% | 7,289,866 |
| Nov 13, 2025 | 151.28 | 152.65 | 148.30 | 148.56 | 148.56 | -1.31% | 4,497,536 |
| Nov 12, 2025 | 152.00 | 152.70 | 149.26 | 150.53 | 150.53 | -0.82% | 6,346,043 |
| Nov 11, 2025 | 152.90 | 152.99 | 149.60 | 151.77 | 151.77 | 0.10% | 2,717,939 |
| Nov 10, 2025 | 150.65 | 153.65 | 147.57 | 151.62 | 151.62 | 1.45% | 5,220,055 |
| Nov 7, 2025 | 148.50 | 151.10 | 145.70 | 149.45 | 149.45 | -0.41% | 5,016,475 |
| Nov 6, 2025 | 155.40 | 155.73 | 149.30 | 150.06 | 150.06 | -3.05% | 4,242,350 |
| Nov 4, 2025 | 157.49 | 157.83 | 154.41 | 154.78 | 154.78 | -1.57% | 4,464,989 |
| Nov 3, 2025 | 155.12 | 158.50 | 155.05 | 157.25 | 157.25 | 1.37% | 6,289,056 |
| Oct 31, 2025 | 154.55 | 157.26 | 154.26 | 155.13 | 155.13 | 0.26% | 6,011,244 |
| Oct 30, 2025 | 156.22 | 156.50 | 153.80 | 154.73 | 154.73 | -0.95% | 4,118,297 |
| Oct 29, 2025 | 153.00 | 159.30 | 152.17 | 156.22 | 156.22 | 1.90% | 11,690,630 |
| Oct 28, 2025 | 153.30 | 154.95 | 152.50 | 153.30 | 153.30 | 0.13% | 4,599,590 |
| Oct 27, 2025 | 154.47 | 155.69 | 152.60 | 153.10 | 153.10 | -0.64% | 4,965,779 |
| Oct 24, 2025 | 153.00 | 156.90 | 152.80 | 154.08 | 154.08 | 1.23% | 10,715,350 |
| Oct 23, 2025 | 150.00 | 155.13 | 149.41 | 152.21 | 152.21 | 2.05% | 12,254,660 |
| Oct 21, 2025 | 147.20 | 150.80 | 147.20 | 149.15 | 149.15 | 1.61% | 3,012,646 |
| Oct 20, 2025 | 146.50 | 147.40 | 144.43 | 146.79 | 146.79 | 0.35% | 3,286,410 |
| Oct 17, 2025 | 147.50 | 148.00 | 144.54 | 146.28 | 146.28 | -0.38% | 14,427,800 |
| Oct 16, 2025 | 148.40 | 149.88 | 146.54 | 146.84 | 146.84 | -0.91% | 2,690,851 |
| Oct 15, 2025 | 147.75 | 149.80 | 146.69 | 148.19 | 148.19 | 0.67% | 6,739,763 |
| Oct 14, 2025 | 150.50 | 151.00 | 146.62 | 147.20 | 147.20 | -1.78% | 8,204,088 |
| Oct 13, 2025 | 149.00 | 151.29 | 148.18 | 149.87 | 149.87 | -0.14% | 4,862,347 |
| Oct 10, 2025 | 148.09 | 152.34 | 147.22 | 150.08 | 150.08 | 2.10% | 10,002,570 |
| Oct 9, 2025 | 142.00 | 147.80 | 141.17 | 146.99 | 146.99 | 3.95% | 11,741,660 |
| Oct 8, 2025 | 139.80 | 142.13 | 137.77 | 141.41 | 141.41 | 1.46% | 6,927,996 |
| Oct 7, 2025 | 140.00 | 142.70 | 139.06 | 139.38 | 139.38 | - | 6,583,478 |
| Oct 6, 2025 | 142.50 | 142.78 | 138.97 | 139.38 | 139.38 | -1.41% | 3,528,794 |
| Oct 3, 2025 | 142.15 | 143.40 | 140.10 | 141.37 | 141.37 | -0.55% | 4,050,261 |
| Oct 1, 2025 | 140.20 | 142.56 | 139.26 | 142.15 | 142.15 | 1.36% | 4,519,495 |
| Sep 30, 2025 | 139.49 | 141.00 | 137.73 | 140.24 | 140.24 | 1.11% | 4,658,511 |
| Sep 29, 2025 | 137.60 | 142.24 | 137.60 | 138.70 | 138.70 | 0.90% | 7,485,674 |
| Sep 26, 2025 | 141.20 | 142.19 | 136.80 | 137.46 | 137.46 | -2.61% | 4,411,168 |
| Sep 25, 2025 | 144.50 | 147.23 | 140.82 | 141.14 | 141.14 | -2.20% | 9,003,451 |
| Sep 24, 2025 | 149.50 | 149.98 | 144.02 | 144.31 | 144.31 | -3.56% | 4,208,993 |