Inox Wind Limited (BOM:539083)
India
· Delayed Price · Currency is INR 103.07
-1.00 (-0.96%)
At close: Apr 28, 2026
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.52 | 105.14 | 102.20 | 103.07 | 103.07 | -0.96% | 489,755 |
| Apr 27, 2026 | 100.64 | 105.28 | 100.64 | 104.07 | 104.07 | 3.92% | 1,559,961 |
| Apr 24, 2026 | 102.00 | 102.88 | 98.46 | 100.14 | 100.14 | -1.73% | 1,232,391 |
| Apr 23, 2026 | 104.29 | 104.49 | 101.46 | 101.90 | 101.90 | -2.48% | 687,590 |
| Apr 22, 2026 | 100.00 | 105.00 | 99.63 | 104.49 | 104.49 | 4.44% | 1,693,434 |
| Apr 21, 2026 | 97.99 | 101.40 | 97.29 | 100.05 | 100.05 | 2.84% | 606,759 |
| Apr 20, 2026 | 98.50 | 99.07 | 95.73 | 97.29 | 97.29 | -0.53% | 695,234 |
| Apr 17, 2026 | 95.52 | 99.98 | 95.52 | 97.81 | 97.81 | 2.46% | 1,989,881 |
| Apr 16, 2026 | 95.14 | 96.42 | 92.49 | 95.46 | 95.46 | 2.29% | 974,955 |
| Apr 15, 2026 | 91.35 | 94.25 | 89.11 | 93.32 | 93.32 | 6.63% | 1,159,736 |
| Apr 13, 2026 | 84.14 | 90.79 | 82.75 | 87.52 | 87.52 | 0.73% | 1,411,590 |
| Apr 10, 2026 | 85.40 | 87.75 | 85.40 | 86.89 | 86.89 | 1.76% | 493,884 |
| Apr 9, 2026 | 85.54 | 87.42 | 84.16 | 85.39 | 85.39 | -1.33% | 611,954 |
| Apr 8, 2026 | 84.80 | 87.18 | 83.60 | 86.54 | 86.54 | 6.80% | 974,478 |
| Apr 7, 2026 | 80.19 | 81.40 | 79.50 | 81.03 | 81.03 | 0.02% | 451,187 |
| Apr 6, 2026 | 80.45 | 81.45 | 77.87 | 81.01 | 81.01 | 1.85% | 457,054 |
| Apr 2, 2026 | 78.27 | 79.98 | 76.78 | 79.54 | 79.54 | -1.32% | 639,131 |
| Apr 1, 2026 | 77.93 | 81.30 | 77.93 | 80.60 | 80.60 | 6.87% | 432,410 |
| Mar 30, 2026 | 79.22 | 79.22 | 74.91 | 75.42 | 75.42 | -4.83% | 714,292 |
| Mar 27, 2026 | 81.67 | 82.32 | 79.00 | 79.25 | 79.25 | -3.19% | 676,473 |
| Mar 25, 2026 | 78.43 | 83.10 | 78.43 | 81.86 | 81.86 | 5.07% | 992,987 |
| Mar 24, 2026 | 79.08 | 79.60 | 76.53 | 77.91 | 77.91 | 2.23% | 752,947 |
| Mar 23, 2026 | 80.92 | 80.92 | 75.70 | 76.21 | 76.21 | -6.86% | 665,663 |
| Mar 20, 2026 | 78.46 | 84.38 | 78.46 | 81.82 | 81.82 | 4.84% | 887,383 |
| Mar 19, 2026 | 80.49 | 80.52 | 77.63 | 78.04 | 78.04 | -4.83% | 544,033 |
| Mar 18, 2026 | 78.23 | 82.20 | 78.23 | 82.00 | 82.00 | 4.87% | 293,002 |
| Mar 17, 2026 | 79.40 | 79.40 | 77.25 | 78.19 | 78.19 | -0.33% | 674,164 |
| Mar 16, 2026 | 79.63 | 81.08 | 77.20 | 78.45 | 78.45 | -1.46% | 891,989 |
| Mar 13, 2026 | 83.39 | 84.10 | 79.38 | 79.61 | 79.61 | -4.94% | 681,477 |
| Mar 12, 2026 | 82.04 | 86.95 | 80.63 | 83.75 | 83.75 | 1.82% | 849,370 |
| Mar 11, 2026 | 83.02 | 84.75 | 81.90 | 82.25 | 82.25 | -0.77% | 398,322 |
| Mar 10, 2026 | 82.47 | 83.68 | 81.44 | 82.89 | 82.89 | 1.28% | 464,336 |
| Mar 9, 2026 | 81.03 | 82.19 | 79.24 | 81.84 | 81.84 | -2.42% | 921,676 |
| Mar 6, 2026 | 85.70 | 88.07 | 83.63 | 83.87 | 83.87 | -2.78% | 362,987 |
| Mar 5, 2026 | 86.42 | 87.08 | 83.80 | 86.27 | 86.27 | 0.49% | 550,588 |
| Mar 4, 2026 | 88.02 | 88.02 | 84.61 | 85.85 | 85.85 | -3.77% | 776,739 |
| Mar 2, 2026 | 83.33 | 91.20 | 83.33 | 89.21 | 89.21 | -3.19% | 1,152,930 |
| Feb 27, 2026 | 94.10 | 94.55 | 91.60 | 92.15 | 92.15 | -2.38% | 215,956 |
| Feb 26, 2026 | 95.50 | 97.50 | 94.00 | 94.40 | 94.40 | -0.79% | 301,677 |
| Feb 25, 2026 | 95.15 | 95.85 | 94.15 | 95.15 | 95.15 | 0.11% | 374,822 |
| Feb 24, 2026 | 95.55 | 97.30 | 93.40 | 95.05 | 95.05 | -1.25% | 473,417 |
| Feb 23, 2026 | 96.90 | 97.75 | 94.20 | 96.25 | 96.25 | -0.41% | 307,582 |
| Feb 20, 2026 | 96.55 | 97.70 | 95.70 | 96.65 | 96.65 | 0.10% | 464,649 |
| Feb 19, 2026 | 99.15 | 100.25 | 95.95 | 96.55 | 96.55 | -2.43% | 563,820 |
| Feb 18, 2026 | 100.00 | 102.60 | 98.55 | 98.95 | 98.95 | -0.90% | 264,462 |
| Feb 17, 2026 | 101.15 | 101.20 | 98.90 | 99.85 | 99.85 | -1.29% | 320,021 |
| Feb 16, 2026 | 106.40 | 106.40 | 97.50 | 101.15 | 101.15 | -4.93% | 2,183,758 |
| Feb 13, 2026 | 109.40 | 109.40 | 105.40 | 106.40 | 106.40 | -2.65% | 239,744 |
| Feb 12, 2026 | 110.00 | 111.00 | 108.25 | 109.30 | 109.30 | -1.13% | 472,085 |
| Feb 11, 2026 | 111.85 | 111.85 | 108.50 | 110.55 | 110.55 | -0.63% | 266,708 |
| Feb 10, 2026 | 111.85 | 113.45 | 110.75 | 111.25 | 111.25 | 0.14% | 460,406 |
| Feb 9, 2026 | 107.00 | 112.20 | 106.90 | 111.10 | 111.10 | 4.47% | 446,864 |
| Feb 6, 2026 | 106.30 | 106.70 | 103.25 | 106.35 | 106.35 | -0.61% | 124,157 |
| Feb 5, 2026 | 109.95 | 110.25 | 106.60 | 107.00 | 107.00 | -2.86% | 322,220 |
| Feb 4, 2026 | 106.65 | 110.90 | 104.75 | 110.15 | 110.15 | 3.67% | 431,948 |
| Feb 3, 2026 | 108.75 | 110.60 | 105.90 | 106.25 | 106.25 | 1.58% | 414,355 |
| Feb 2, 2026 | 104.35 | 105.20 | 101.20 | 104.60 | 104.60 | 0.24% | 394,285 |
| Feb 1, 2026 | 108.00 | 108.05 | 103.55 | 104.35 | 104.35 | -3.38% | 368,240 |
| Jan 30, 2026 | 106.00 | 108.70 | 104.50 | 108.00 | 108.00 | 0.98% | 432,417 |
| Jan 29, 2026 | 110.65 | 110.65 | 106.00 | 106.95 | 106.95 | -2.11% | 366,441 |
| Jan 28, 2026 | 105.15 | 109.85 | 105.05 | 109.25 | 109.25 | 4.30% | 363,992 |
| Jan 27, 2026 | 103.85 | 105.30 | 102.00 | 104.75 | 104.75 | 1.16% | 523,623 |
| Jan 23, 2026 | 107.15 | 107.50 | 103.25 | 103.55 | 103.55 | -3.13% | 413,853 |
| Jan 22, 2026 | 105.95 | 108.00 | 104.35 | 106.90 | 106.90 | 1.71% | 462,639 |
| Jan 21, 2026 | 107.35 | 108.55 | 103.80 | 105.10 | 105.10 | -2.73% | 547,352 |
| Jan 20, 2026 | 110.85 | 111.65 | 107.50 | 108.05 | 108.05 | -3.31% | 1,219,170 |
| Jan 19, 2026 | 113.15 | 113.60 | 110.20 | 111.75 | 111.75 | -1.72% | 503,294 |
| Jan 16, 2026 | 114.35 | 115.80 | 112.60 | 113.70 | 113.70 | -0.70% | 646,310 |
| Jan 14, 2026 | 115.10 | 118.50 | 114.15 | 114.50 | 114.50 | -0.52% | 433,000 |
| Jan 13, 2026 | 113.20 | 115.60 | 111.55 | 115.10 | 115.10 | 2.40% | 861,284 |
| Jan 12, 2026 | 113.85 | 113.95 | 110.20 | 112.40 | 112.40 | -1.27% | 888,457 |
| Jan 9, 2026 | 117.75 | 118.10 | 112.35 | 113.85 | 113.85 | -3.44% | 893,830 |
| Jan 8, 2026 | 122.05 | 124.25 | 117.25 | 117.90 | 117.90 | -4.11% | 664,415 |
| Jan 7, 2026 | 123.15 | 124.90 | 121.60 | 122.95 | 122.95 | 0.29% | 343,173 |
| Jan 6, 2026 | 125.50 | 126.10 | 121.25 | 122.60 | 122.60 | -2.54% | 321,168 |
| Jan 5, 2026 | 128.85 | 129.00 | 125.25 | 125.80 | 125.80 | -1.76% | 388,780 |
| Jan 2, 2026 | 123.10 | 128.70 | 123.05 | 128.05 | 128.05 | 4.19% | 630,393 |
| Jan 1, 2026 | 123.10 | 124.25 | 122.15 | 122.90 | 122.90 | -0.57% | 217,722 |
| Dec 31, 2025 | 122.05 | 123.90 | 122.00 | 123.60 | 123.60 | 1.48% | 369,933 |
| Dec 30, 2025 | 124.45 | 124.60 | 121.50 | 121.80 | 121.80 | -2.25% | 219,775 |
| Dec 29, 2025 | 126.40 | 129.20 | 124.10 | 124.60 | 124.60 | -1.46% | 409,843 |
| Dec 26, 2025 | 125.50 | 128.80 | 125.50 | 126.45 | 126.45 | -0.20% | 156,463 |
| Dec 24, 2025 | 127.30 | 130.90 | 126.40 | 126.70 | 126.70 | -0.31% | 378,033 |
| Dec 23, 2025 | 127.10 | 128.60 | 126.30 | 127.10 | 127.10 | 0.39% | 267,550 |
| Dec 22, 2025 | 127.15 | 128.25 | 126.30 | 126.60 | 126.60 | -0.04% | 159,113 |
| Dec 19, 2025 | 124.35 | 127.20 | 123.00 | 126.65 | 126.65 | 1.97% | 337,155 |
| Dec 18, 2025 | 126.00 | 126.25 | 123.55 | 124.20 | 124.20 | -1.43% | 1,429,872 |
| Dec 17, 2025 | 126.90 | 127.00 | 125.40 | 126.00 | 126.00 | -0.71% | 5,744,356 |
| Dec 16, 2025 | 126.85 | 127.35 | 125.05 | 126.90 | 126.90 | 0.75% | 194,587 |
| Dec 15, 2025 | 125.00 | 126.35 | 123.40 | 125.95 | 125.95 | 1.12% | 272,483 |
| Dec 12, 2025 | 122.05 | 124.90 | 121.75 | 124.55 | 124.55 | 2.34% | 434,227 |
| Dec 11, 2025 | 120.50 | 123.70 | 119.50 | 121.70 | 121.70 | 1.59% | 5,996,023 |
| Dec 10, 2025 | 123.55 | 126.70 | 118.35 | 119.80 | 119.80 | -3.62% | 3,105,982 |
| Dec 9, 2025 | 124.85 | 124.85 | 121.20 | 124.30 | 124.30 | -0.12% | 631,094 |
| Dec 8, 2025 | 130.20 | 130.35 | 123.40 | 124.45 | 124.45 | -4.42% | 205,217 |
| 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 |