Skip to main content
Inox Wind Limited (BOM:539083)
India flag India · Delayed Price · Currency is INR
81.84
-2.03 (-2.42%)
At close: Mar 9, 2026

Inox Wind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202681.0382.1979.2481.8481.84-2.42%921,676
Mar 6, 202685.7088.0783.6383.8783.87-2.78%362,987
Mar 5, 202686.4287.0883.8086.2786.270.49%550,588
Mar 4, 202688.0288.0284.6185.8585.85-3.77%776,739
Mar 2, 202683.3391.2083.3389.2189.21-3.19%1,152,930
Feb 27, 202694.1094.5591.6092.1592.15-2.38%215,956
Feb 26, 202695.5097.5094.0094.4094.40-0.79%301,677
Feb 25, 202695.1595.8594.1595.1595.150.11%374,822
Feb 24, 202695.5597.3093.4095.0595.05-1.25%473,417
Feb 23, 202696.9097.7594.2096.2596.25-0.41%307,582
Feb 20, 202696.5597.7095.7096.6596.650.10%464,649
Feb 19, 202699.15100.2595.9596.5596.55-2.43%563,820
Feb 18, 2026100.00102.6098.5598.9598.95-0.90%264,462
Feb 17, 2026101.15101.2098.9099.8599.85-1.29%320,021
Feb 16, 2026106.40106.4097.50101.15101.15-4.93%2,183,758
Feb 13, 2026109.40109.40105.40106.40106.40-2.65%239,744
Feb 12, 2026110.00111.00108.25109.30109.30-1.13%472,085
Feb 11, 2026111.85111.85108.50110.55110.55-0.63%266,708
Feb 10, 2026111.85113.45110.75111.25111.250.14%460,406
Feb 9, 2026107.00112.20106.90111.10111.104.47%446,864
Feb 6, 2026106.30106.70103.25106.35106.35-0.61%124,157
Feb 5, 2026109.95110.25106.60107.00107.00-2.86%322,220
Feb 4, 2026106.65110.90104.75110.15110.153.67%431,948
Feb 3, 2026108.75110.60105.90106.25106.251.58%414,355
Feb 2, 2026104.35105.20101.20104.60104.600.24%394,285
Feb 1, 2026108.00108.05103.55104.35104.35-3.38%368,240
Jan 30, 2026106.00108.70104.50108.00108.000.98%432,417
Jan 29, 2026110.65110.65106.00106.95106.95-2.11%366,441
Jan 28, 2026105.15109.85105.05109.25109.254.30%363,992
Jan 27, 2026103.85105.30102.00104.75104.751.16%523,623
Jan 23, 2026107.15107.50103.25103.55103.55-3.13%413,853
Jan 22, 2026105.95108.00104.35106.90106.901.71%462,639
Jan 21, 2026107.35108.55103.80105.10105.10-2.73%547,352
Jan 20, 2026110.85111.65107.50108.05108.05-3.31%1,219,170
Jan 19, 2026113.15113.60110.20111.75111.75-1.72%503,294
Jan 16, 2026114.35115.80112.60113.70113.70-0.70%646,310
Jan 14, 2026115.10118.50114.15114.50114.50-0.52%433,000
Jan 13, 2026113.20115.60111.55115.10115.102.40%861,284
Jan 12, 2026113.85113.95110.20112.40112.40-1.27%888,457
Jan 9, 2026117.75118.10112.35113.85113.85-3.44%893,830
Jan 8, 2026122.05124.25117.25117.90117.90-4.11%664,415
Jan 7, 2026123.15124.90121.60122.95122.950.29%343,173
Jan 6, 2026125.50126.10121.25122.60122.60-2.54%321,168
Jan 5, 2026128.85129.00125.25125.80125.80-1.76%388,780
Jan 2, 2026123.10128.70123.05128.05128.054.19%630,393
Jan 1, 2026123.10124.25122.15122.90122.90-0.57%217,722
Dec 31, 2025122.05123.90122.00123.60123.601.48%369,933
Dec 30, 2025124.45124.60121.50121.80121.80-2.25%219,775
Dec 29, 2025126.40129.20124.10124.60124.60-1.46%409,843
Dec 26, 2025125.50128.80125.50126.45126.45-0.20%156,463
Dec 24, 2025127.30130.90126.40126.70126.70-0.31%378,033
Dec 23, 2025127.10128.60126.30127.10127.100.39%267,550
Dec 22, 2025127.15128.25126.30126.60126.60-0.04%159,113
Dec 19, 2025124.35127.20123.00126.65126.651.97%337,155
Dec 18, 2025126.00126.25123.55124.20124.20-1.43%1,429,872
Dec 17, 2025126.90127.00125.40126.00126.00-0.71%5,744,356
Dec 16, 2025126.85127.35125.05126.90126.900.75%194,587
Dec 15, 2025125.00126.35123.40125.95125.951.12%272,483
Dec 12, 2025122.05124.90121.75124.55124.552.34%434,227
Dec 11, 2025120.50123.70119.50121.70121.701.59%5,996,023
Dec 10, 2025123.55126.70118.35119.80119.80-3.62%3,105,982
Dec 9, 2025124.85124.85121.20124.30124.30-0.12%631,094
Dec 8, 2025130.20130.35123.40124.45124.45-4.42%205,217
Dec 5, 2025129.80130.65126.40130.20130.200.31%168,556
Dec 4, 2025130.65131.50129.60129.80129.80-0.15%143,077
Dec 3, 2025133.40133.70128.80130.00130.00-2.59%359,209
Dec 2, 2025131.75133.85131.75133.45133.450.38%125,813
Dec 1, 2025135.05135.80132.65132.95132.95-1.15%268,504
Nov 28, 2025133.60135.45132.45134.50134.500.37%177,504
Nov 27, 2025136.80137.20132.05134.00134.00-2.05%3,198,514
Nov 26, 2025134.90138.70134.90136.80136.801.63%160,951
Nov 25, 2025135.65136.30134.00134.60134.60-0.99%351,008
Nov 24, 2025137.55139.20135.15135.95135.95-1.34%479,934
Nov 21, 2025137.60138.75135.30137.80137.80-0.22%567,076
Nov 20, 2025141.40141.40137.80138.10138.10-1.07%250,966
Nov 19, 2025140.30142.40138.95139.60139.60-0.92%404,456
Nov 18, 2025146.15146.55140.55140.90140.90-3.56%425,384
Nov 17, 2025150.20153.30143.65146.10146.10-1.88%1,796,169
Nov 14, 2025148.60149.80146.15148.90148.900.20%1,374,622
Nov 13, 2025151.70151.90148.35148.60148.60-1.33%332,704
Nov 12, 2025151.75152.75149.40150.60150.60-0.82%232,729
Nov 11, 2025152.20152.95149.50151.85151.850.13%323,632
Nov 10, 2025150.05153.00147.65151.65151.651.37%330,574
Nov 7, 2025148.80151.00145.75149.60149.60-0.30%129,483
Nov 6, 2025155.20155.65149.55150.05150.05-3.04%217,159
Nov 4, 2025157.30157.95154.30154.75154.75-1.62%440,615
Nov 3, 2025155.30158.45155.10157.30157.301.42%275,605
Oct 31, 2025153.65157.25153.65155.10155.100.26%174,339
Oct 30, 2025156.20156.40153.75154.70154.70-0.96%160,559
Oct 29, 2025152.75159.25152.15156.20156.201.86%757,480
Oct 28, 2025153.10154.90152.55153.35153.350.23%193,655
Oct 27, 2025154.25155.75152.50153.00153.00-0.71%292,024
Oct 24, 2025153.45156.90152.85154.10154.101.28%448,586
Oct 23, 2025150.15155.00149.35152.15152.151.94%1,020,853
Oct 21, 2025146.05151.00146.05149.25149.251.57%248,474
Oct 20, 2025145.65147.55144.50146.95146.950.62%91,590
Oct 17, 2025146.85147.60144.50146.05146.05-0.51%329,886
Oct 16, 2025148.60149.85146.55146.80146.80-1.04%177,179
Oct 15, 2025146.45149.80146.45148.35148.350.75%230,707
Oct 14, 2025150.70151.00146.70147.25147.25-1.70%318,258