INOX India Limited (BOM:544046)
India
· Delayed Price · Currency is INR 1,511.00
+2.15 (0.14%)
At close: Apr 27, 2026
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,529.45 | 1,541.40 | 1,496.70 | 1,511.00 | 1,511.00 | 0.14% | 20,975 |
| Apr 24, 2026 | 1,568.80 | 1,583.95 | 1,491.30 | 1,508.85 | 1,508.85 | -3.82% | 26,090 |
| Apr 23, 2026 | 1,600.10 | 1,616.00 | 1,563.40 | 1,568.80 | 1,568.80 | -1.51% | 29,545 |
| Apr 22, 2026 | 1,499.65 | 1,603.15 | 1,479.85 | 1,592.90 | 1,592.90 | 7.51% | 33,334 |
| Apr 21, 2026 | 1,475.95 | 1,513.10 | 1,457.15 | 1,481.60 | 1,481.60 | 0.28% | 14,245 |
| Apr 20, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,477.50 | 1,477.50 | -1.03% | 31,214 |
| Apr 17, 2026 | 1,498.90 | 1,554.70 | 1,482.20 | 1,492.95 | 1,492.95 | -0.40% | 30,863 |
| Apr 16, 2026 | 1,478.95 | 1,530.00 | 1,455.00 | 1,498.90 | 1,498.90 | 2.25% | 25,559 |
| Apr 15, 2026 | 1,474.05 | 1,489.95 | 1,445.30 | 1,465.85 | 1,465.85 | 3.90% | 40,159 |
| Apr 13, 2026 | 1,316.10 | 1,424.60 | 1,287.00 | 1,410.85 | 1,410.85 | 8.15% | 73,488 |
| Apr 10, 2026 | 1,223.85 | 1,324.00 | 1,223.85 | 1,304.50 | 1,304.50 | 6.43% | 63,171 |
| Apr 9, 2026 | 1,218.15 | 1,254.00 | 1,218.15 | 1,225.65 | 1,225.65 | -0.50% | 8,876 |
| Apr 8, 2026 | 1,274.95 | 1,274.95 | 1,205.40 | 1,231.85 | 1,231.85 | 0.54% | 16,931 |
| Apr 7, 2026 | 1,204.75 | 1,230.95 | 1,204.75 | 1,225.25 | 1,225.25 | 0.62% | 1,358 |
| Apr 6, 2026 | 1,242.90 | 1,259.00 | 1,210.00 | 1,217.65 | 1,217.65 | -1.94% | 8,254 |
| Apr 2, 2026 | 1,220.00 | 1,246.00 | 1,208.50 | 1,241.80 | 1,241.80 | -0.29% | 8,012 |
| Apr 1, 2026 | 1,234.75 | 1,251.00 | 1,194.55 | 1,245.45 | 1,245.45 | 6.20% | 8,121 |
| Mar 30, 2026 | 1,155.15 | 1,207.85 | 1,155.15 | 1,172.75 | 1,172.75 | -2.29% | 19,885 |
| Mar 27, 2026 | 1,216.75 | 1,250.00 | 1,190.10 | 1,200.25 | 1,200.25 | -3.15% | 31,894 |
| Mar 25, 2026 | 1,218.85 | 1,261.25 | 1,206.25 | 1,239.25 | 1,239.25 | 3.18% | 19,274 |
| Mar 24, 2026 | 1,209.25 | 1,209.25 | 1,160.20 | 1,201.00 | 1,201.00 | 3.41% | 9,366 |
| Mar 23, 2026 | 1,179.60 | 1,179.60 | 1,151.80 | 1,161.35 | 1,161.35 | -1.59% | 5,270 |
| Mar 20, 2026 | 1,182.65 | 1,229.95 | 1,172.25 | 1,180.15 | 1,180.15 | -0.09% | 10,065 |
| Mar 19, 2026 | 1,171.45 | 1,212.55 | 1,171.45 | 1,181.20 | 1,181.20 | -0.74% | 12,400 |
| Mar 18, 2026 | 1,148.45 | 1,193.35 | 1,148.45 | 1,190.05 | 1,190.05 | 3.19% | 4,800 |
| Mar 17, 2026 | 1,143.90 | 1,187.00 | 1,143.90 | 1,153.30 | 1,153.30 | 0.82% | 3,261 |
| Mar 16, 2026 | 1,120.35 | 1,169.05 | 1,116.50 | 1,143.90 | 1,143.90 | 0.48% | 12,231 |
| Mar 13, 2026 | 1,169.60 | 1,198.90 | 1,129.45 | 1,138.45 | 1,138.45 | -5.04% | 8,872 |
| Mar 12, 2026 | 1,170.05 | 1,204.80 | 1,167.00 | 1,198.90 | 1,198.90 | 0.53% | 3,915 |
| Mar 11, 2026 | 1,194.00 | 1,208.00 | 1,184.95 | 1,192.60 | 1,192.60 | -0.11% | 5,968 |
| Mar 10, 2026 | 1,157.15 | 1,209.80 | 1,157.15 | 1,193.95 | 1,193.95 | 2.89% | 8,250 |
| Mar 9, 2026 | 1,157.30 | 1,175.35 | 1,132.00 | 1,160.45 | 1,160.45 | -1.71% | 6,209 |
| Mar 6, 2026 | 1,161.55 | 1,215.15 | 1,161.30 | 1,180.60 | 1,180.60 | 1.59% | 4,929 |
| Mar 5, 2026 | 1,134.00 | 1,173.20 | 1,134.00 | 1,162.10 | 1,162.10 | 2.55% | 1,338 |
| Mar 4, 2026 | 1,099.10 | 1,150.15 | 1,099.10 | 1,133.20 | 1,133.20 | 0.58% | 4,177 |
| Mar 2, 2026 | 1,030.85 | 1,148.40 | 1,030.85 | 1,126.65 | 1,126.65 | -3.18% | 8,613 |
| Feb 27, 2026 | 1,145.00 | 1,173.15 | 1,144.10 | 1,163.70 | 1,163.70 | 1.26% | 2,478 |
| Feb 26, 2026 | 1,140.15 | 1,160.40 | 1,140.15 | 1,149.20 | 1,149.20 | 0.32% | 5,209 |
| Feb 25, 2026 | 1,140.15 | 1,161.05 | 1,138.10 | 1,145.50 | 1,145.50 | -0.78% | 837 |
| Feb 24, 2026 | 1,137.90 | 1,158.20 | 1,131.05 | 1,154.55 | 1,154.55 | 0.84% | 3,775 |
| Feb 23, 2026 | 1,133.10 | 1,159.25 | 1,131.20 | 1,144.90 | 1,144.90 | 1.06% | 2,992 |
| Feb 20, 2026 | 1,126.35 | 1,140.10 | 1,125.95 | 1,132.85 | 1,132.85 | -0.03% | 2,217 |
| Feb 19, 2026 | 1,164.25 | 1,164.25 | 1,124.55 | 1,133.20 | 1,133.20 | -1.45% | 1,867 |
| Feb 18, 2026 | 1,161.10 | 1,175.95 | 1,144.65 | 1,149.85 | 1,149.85 | -1.33% | 4,655 |
| Feb 17, 2026 | 1,160.25 | 1,182.95 | 1,160.00 | 1,165.35 | 1,165.35 | -0.57% | 2,459 |
| Feb 16, 2026 | 1,188.30 | 1,203.55 | 1,170.10 | 1,172.00 | 1,172.00 | 0.24% | 5,599 |
| Feb 13, 2026 | 1,166.45 | 1,191.30 | 1,141.70 | 1,169.20 | 1,169.20 | 1.94% | 12,928 |
| Feb 12, 2026 | 1,163.60 | 1,165.95 | 1,143.10 | 1,147.00 | 1,147.00 | -1.42% | 561 |
| Feb 11, 2026 | 1,160.00 | 1,172.00 | 1,157.90 | 1,163.50 | 1,163.50 | -0.33% | 549 |
| Feb 10, 2026 | 1,162.75 | 1,176.20 | 1,162.55 | 1,167.40 | 1,167.40 | 0.25% | 1,777 |
| Feb 9, 2026 | 1,137.85 | 1,170.00 | 1,121.65 | 1,164.45 | 1,164.45 | 4.07% | 8,681 |
| Feb 6, 2026 | 1,072.35 | 1,126.40 | 1,072.35 | 1,118.90 | 1,118.90 | -1.12% | 552 |
| Feb 5, 2026 | 1,128.50 | 1,147.95 | 1,123.00 | 1,131.55 | 1,131.55 | 0.39% | 1,318 |
| Feb 4, 2026 | 1,111.75 | 1,139.45 | 1,111.75 | 1,127.20 | 1,127.20 | -0.71% | 3,083 |
| Feb 3, 2026 | 1,115.55 | 1,166.00 | 1,115.55 | 1,135.30 | 1,135.30 | 2.11% | 2,468 |
| Feb 2, 2026 | 1,099.15 | 1,116.75 | 1,081.20 | 1,111.80 | 1,111.80 | 1.06% | 3,765 |
| Feb 1, 2026 | 1,105.65 | 1,120.50 | 1,090.00 | 1,100.10 | 1,100.10 | -1.26% | 3,374 |
| Jan 30, 2026 | 1,100.90 | 1,120.00 | 1,087.55 | 1,114.15 | 1,114.15 | 1.21% | 5,050 |
| Jan 29, 2026 | 1,090.40 | 1,120.70 | 1,082.65 | 1,100.85 | 1,100.85 | 1.00% | 2,557 |
| Jan 28, 2026 | 1,070.20 | 1,094.35 | 1,070.20 | 1,089.95 | 1,089.95 | 1.76% | 3,864 |
| Jan 27, 2026 | 1,094.00 | 1,094.00 | 1,067.05 | 1,071.05 | 1,071.05 | -2.13% | 3,730 |
| Jan 23, 2026 | 1,101.00 | 1,111.45 | 1,082.95 | 1,094.35 | 1,094.35 | -1.50% | 2,197 |
| Jan 22, 2026 | 1,106.80 | 1,115.80 | 1,100.30 | 1,111.00 | 1,111.00 | 0.38% | 3,829 |
| Jan 21, 2026 | 1,054.35 | 1,110.95 | 1,054.35 | 1,106.75 | 1,106.75 | 0.87% | 7,757 |
| Jan 20, 2026 | 1,103.15 | 1,115.00 | 1,089.35 | 1,097.15 | 1,097.15 | -2.41% | 7,952 |
| Jan 19, 2026 | 1,105.10 | 1,126.50 | 1,097.60 | 1,124.25 | 1,124.25 | 0.42% | 2,651 |
| Jan 16, 2026 | 1,122.80 | 1,128.55 | 1,105.85 | 1,119.50 | 1,119.50 | -0.33% | 4,424 |
| Jan 14, 2026 | 1,117.80 | 1,130.10 | 1,112.10 | 1,123.20 | 1,123.20 | 0.55% | 461 |
| Jan 13, 2026 | 1,115.90 | 1,124.95 | 1,110.15 | 1,117.05 | 1,117.05 | 0.12% | 1,866 |
| Jan 12, 2026 | 1,056.65 | 1,122.00 | 1,056.65 | 1,115.70 | 1,115.70 | -0.96% | 10,385 |
| Jan 9, 2026 | 1,161.20 | 1,169.15 | 1,121.50 | 1,126.55 | 1,126.55 | -3.09% | 4,453 |
| Jan 8, 2026 | 1,135.80 | 1,170.85 | 1,135.80 | 1,162.50 | 1,162.50 | 2.35% | 3,812 |
| Jan 7, 2026 | 1,132.60 | 1,149.00 | 1,121.00 | 1,135.80 | 1,135.80 | -0.25% | 2,054 |
| Jan 6, 2026 | 1,124.10 | 1,141.85 | 1,111.05 | 1,138.65 | 1,138.65 | 1.30% | 4,800 |
| Jan 5, 2026 | 1,135.05 | 1,135.10 | 1,107.00 | 1,124.05 | 1,124.05 | -0.61% | 5,359 |
| Jan 2, 2026 | 1,111.00 | 1,134.00 | 1,109.95 | 1,130.90 | 1,130.90 | 1.52% | 4,071 |
| Jan 1, 2026 | 1,127.30 | 1,133.95 | 1,111.05 | 1,114.00 | 1,114.00 | -1.83% | 3,648 |
| Dec 31, 2025 | 1,113.00 | 1,138.10 | 1,110.00 | 1,134.80 | 1,134.80 | 2.37% | 4,668 |
| Dec 30, 2025 | 1,106.40 | 1,113.40 | 1,091.25 | 1,108.55 | 1,108.55 | 0.24% | 2,963 |
| Dec 29, 2025 | 1,077.85 | 1,113.30 | 1,077.85 | 1,105.95 | 1,105.95 | 1.44% | 5,090 |
| Dec 26, 2025 | 1,106.35 | 1,108.45 | 1,087.00 | 1,090.20 | 1,090.20 | -1.46% | 4,555 |
| Dec 24, 2025 | 1,120.20 | 1,124.95 | 1,104.00 | 1,106.35 | 1,106.35 | -1.23% | 2,712 |
| Dec 23, 2025 | 1,125.05 | 1,136.10 | 1,114.80 | 1,120.15 | 1,120.15 | -1.39% | 2,727 |
| Dec 22, 2025 | 1,132.75 | 1,140.00 | 1,130.05 | 1,135.90 | 1,135.90 | 0.38% | 1,141 |
| Dec 19, 2025 | 1,115.05 | 1,138.00 | 1,115.05 | 1,131.55 | 1,131.55 | 0.69% | 2,246 |
| Dec 18, 2025 | 1,096.35 | 1,130.00 | 1,096.35 | 1,123.85 | 1,123.85 | 0.53% | 4,951 |
| Dec 17, 2025 | 1,131.35 | 1,133.80 | 1,113.70 | 1,117.90 | 1,117.90 | -1.21% | 1,371 |
| Dec 16, 2025 | 1,134.55 | 1,145.35 | 1,124.50 | 1,131.60 | 1,131.60 | -1.66% | 853 |
| Dec 15, 2025 | 1,139.45 | 1,155.00 | 1,134.20 | 1,150.65 | 1,150.65 | 0.64% | 2,573 |
| Dec 12, 2025 | 1,143.55 | 1,149.45 | 1,135.00 | 1,143.35 | 1,143.35 | 0.21% | 972 |
| Dec 11, 2025 | 1,146.00 | 1,150.15 | 1,137.25 | 1,141.00 | 1,141.00 | -0.72% | 1,735 |
| Dec 10, 2025 | 1,154.10 | 1,158.65 | 1,145.00 | 1,149.25 | 1,149.25 | -0.42% | 961 |
| Dec 9, 2025 | 1,123.05 | 1,161.10 | 1,109.00 | 1,154.05 | 1,154.05 | 2.34% | 3,315 |
| Dec 8, 2025 | 1,132.25 | 1,145.35 | 1,116.05 | 1,127.65 | 1,127.65 | -0.80% | 3,236 |
| Dec 5, 2025 | 1,140.55 | 1,160.10 | 1,131.35 | 1,136.80 | 1,136.80 | -1.48% | 1,886 |
| Dec 4, 2025 | 1,121.75 | 1,162.00 | 1,121.75 | 1,153.90 | 1,153.90 | -0.27% | 3,599 |
| Dec 3, 2025 | 1,150.00 | 1,162.30 | 1,150.00 | 1,157.00 | 1,157.00 | 0.43% | 4,798 |
| Dec 2, 2025 | 1,167.90 | 1,188.45 | 1,149.00 | 1,152.10 | 1,152.10 | 0.19% | 10,515 |
| Dec 1, 2025 | 1,167.05 | 1,172.30 | 1,148.90 | 1,149.90 | 1,149.90 | -1.69% | 4,677 |
| Nov 28, 2025 | 1,185.90 | 1,192.45 | 1,163.80 | 1,169.70 | 1,169.70 | -1.92% | 1,350 |