Indowind Energy Limited (NSE:INDOWIND)
India
· Delayed Price · Currency is INR 8.94
-0.01 (-0.11%)
Mar 9, 2026, 3:29 PM IST
Indowind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.99 | 9.00 | 8.51 | 8.94 | 8.94 | -0.11% | 145,008 |
| Mar 6, 2026 | 9.00 | 9.34 | 8.80 | 8.95 | 8.95 | -0.67% | 563,498 |
| Mar 5, 2026 | 9.09 | 9.09 | 8.79 | 9.01 | 9.01 | 2.85% | 418,602 |
| Mar 4, 2026 | 8.81 | 8.87 | 8.45 | 8.76 | 8.76 | -0.57% | 520,007 |
| Mar 2, 2026 | 8.70 | 9.20 | 8.02 | 8.81 | 8.81 | -4.55% | 820,397 |
| Feb 27, 2026 | 9.30 | 9.75 | 9.16 | 9.23 | 9.23 | -0.11% | 500,219 |
| Feb 26, 2026 | 9.45 | 9.45 | 9.19 | 9.24 | 9.24 | -1.49% | 389,602 |
| Feb 25, 2026 | 9.80 | 9.89 | 9.31 | 9.38 | 9.38 | -2.90% | 487,635 |
| Feb 24, 2026 | 9.93 | 10.38 | 9.61 | 9.66 | 9.66 | -2.72% | 614,579 |
| Feb 23, 2026 | 10.50 | 10.80 | 9.87 | 9.93 | 9.93 | -3.31% | 1,065,254 |
| Feb 20, 2026 | 10.44 | 10.44 | 10.19 | 10.27 | 10.27 | -0.87% | 308,030 |
| Feb 19, 2026 | 10.34 | 10.60 | 10.22 | 10.36 | 10.36 | 0.39% | 502,318 |
| Feb 18, 2026 | 10.75 | 10.83 | 10.25 | 10.32 | 10.32 | -3.28% | 1,170,479 |
| Feb 17, 2026 | 11.85 | 12.60 | 10.54 | 10.67 | 10.67 | -10.34% | 5,105,537 |
| Feb 16, 2026 | 12.15 | 12.39 | 11.75 | 11.90 | 11.90 | -1.98% | 274,513 |
| Feb 13, 2026 | 12.13 | 12.30 | 11.70 | 12.14 | 12.14 | 0.08% | 373,570 |
| Feb 12, 2026 | 12.00 | 12.75 | 11.89 | 12.13 | 12.13 | 1.93% | 1,329,717 |
| Feb 11, 2026 | 11.50 | 13.00 | 11.45 | 11.90 | 11.90 | 3.48% | 2,674,481 |
| Feb 10, 2026 | 11.18 | 11.99 | 10.88 | 11.50 | 11.50 | 3.88% | 2,116,980 |
| Feb 9, 2026 | 11.20 | 11.22 | 10.70 | 11.07 | 11.07 | 2.12% | 657,969 |
| Feb 6, 2026 | 11.01 | 11.01 | 10.74 | 10.84 | 10.84 | -1.00% | 246,687 |
| Feb 5, 2026 | 10.90 | 11.25 | 10.55 | 10.95 | 10.95 | 1.67% | 599,629 |
| Feb 4, 2026 | 11.89 | 11.89 | 10.70 | 10.77 | 10.77 | -5.61% | 3,188,860 |
| Feb 3, 2026 | 12.25 | 12.25 | 11.33 | 11.41 | 11.41 | -0.78% | 1,969,004 |
| Feb 2, 2026 | 11.50 | 11.98 | 10.92 | 11.50 | 11.50 | 1.32% | 2,792,813 |
| Feb 1, 2026 | 11.86 | 12.77 | 11.16 | 11.35 | 11.35 | -4.30% | 1,323,568 |
| Jan 30, 2026 | 12.25 | 12.36 | 11.33 | 11.86 | 11.86 | -4.12% | 2,820,257 |
| Jan 29, 2026 | 13.64 | 13.84 | 12.30 | 12.37 | 12.37 | -8.10% | 3,059,987 |
| Jan 28, 2026 | 13.74 | 14.46 | 13.13 | 13.46 | 13.46 | -2.04% | 1,915,350 |
| Jan 27, 2026 | 14.19 | 14.19 | 13.55 | 13.74 | 13.74 | -1.93% | 1,489,588 |
| Jan 23, 2026 | 14.13 | 14.44 | 13.80 | 14.01 | 14.01 | -0.07% | 1,046,081 |
| Jan 22, 2026 | 13.35 | 14.27 | 13.35 | 14.02 | 14.02 | 4.32% | 1,210,297 |
| Jan 21, 2026 | 13.94 | 14.26 | 13.25 | 13.44 | 13.44 | -2.82% | 1,680,159 |
| Jan 20, 2026 | 15.00 | 15.56 | 13.36 | 13.83 | 13.83 | -5.92% | 1,321,208 |
| Jan 19, 2026 | 15.61 | 16.42 | 14.51 | 14.70 | 14.70 | -6.73% | 605,938 |
| Jan 16, 2026 | 16.82 | 16.82 | 15.60 | 15.76 | 15.76 | -6.25% | 708,212 |
| Jan 14, 2026 | 14.50 | 17.59 | 14.26 | 16.81 | 16.81 | 14.43% | 2,620,785 |
| Jan 13, 2026 | 14.81 | 15.15 | 14.50 | 14.69 | 14.69 | -0.27% | 283,271 |
| Jan 12, 2026 | 14.60 | 14.77 | 14.22 | 14.73 | 14.73 | 0.41% | 270,249 |
| Jan 9, 2026 | 15.25 | 15.30 | 14.36 | 14.67 | 14.67 | -4.05% | 241,091 |
| Jan 8, 2026 | 15.53 | 15.63 | 15.10 | 15.29 | 15.29 | -1.55% | 205,603 |
| Jan 7, 2026 | 16.14 | 16.29 | 15.27 | 15.53 | 15.53 | -2.08% | 394,319 |
| Jan 6, 2026 | 15.71 | 16.28 | 15.61 | 15.86 | 15.86 | 0.95% | 863,215 |
| Jan 5, 2026 | 15.92 | 15.99 | 15.65 | 15.71 | 15.71 | -1.32% | 131,495 |
| Jan 2, 2026 | 15.80 | 16.49 | 15.21 | 15.92 | 15.92 | 2.64% | 2,395,652 |
| Jan 1, 2026 | 14.80 | 15.73 | 14.52 | 15.51 | 15.51 | 6.45% | 3,076,490 |
| Dec 31, 2025 | 14.25 | 15.15 | 14.04 | 14.57 | 14.57 | 3.26% | 453,284 |
| Dec 30, 2025 | 14.19 | 14.23 | 14.06 | 14.11 | 14.11 | - | 97,219 |
| Dec 29, 2025 | 14.22 | 14.49 | 14.00 | 14.11 | 14.11 | -0.21% | 286,313 |
| Dec 26, 2025 | 14.54 | 14.79 | 14.00 | 14.14 | 14.14 | -2.75% | 675,294 |
| Dec 24, 2025 | 14.84 | 15.37 | 14.26 | 14.54 | 14.54 | -1.22% | 662,574 |
| Dec 23, 2025 | 14.83 | 16.40 | 14.19 | 14.72 | 14.72 | 0.07% | 1,646,202 |
| Dec 22, 2025 | 14.53 | 15.10 | 13.94 | 14.71 | 14.71 | 0.41% | 991,890 |
| Dec 19, 2025 | 13.80 | 15.60 | 13.80 | 14.65 | 14.65 | 7.17% | 3,011,479 |
| Dec 18, 2025 | 13.73 | 14.66 | 13.58 | 13.67 | 13.67 | -0.51% | 337,784 |
| Dec 17, 2025 | 13.88 | 14.08 | 13.70 | 13.74 | 13.74 | -1.01% | 261,514 |
| Dec 16, 2025 | 14.20 | 14.20 | 13.80 | 13.88 | 13.88 | -0.64% | 324,418 |
| Dec 15, 2025 | 14.43 | 14.53 | 13.80 | 13.97 | 13.97 | -2.65% | 540,523 |
| Dec 12, 2025 | 14.82 | 15.08 | 14.06 | 14.35 | 14.35 | -1.51% | 673,850 |
| Dec 11, 2025 | 14.99 | 15.28 | 14.50 | 14.57 | 14.57 | -1.82% | 582,269 |
| Dec 10, 2025 | 15.10 | 15.44 | 14.70 | 14.84 | 14.84 | -0.74% | 475,471 |
| Dec 9, 2025 | 16.10 | 16.39 | 14.67 | 14.95 | 14.95 | -6.27% | 2,328,257 |
| Dec 8, 2025 | 16.10 | 16.67 | 15.70 | 15.95 | 15.95 | -2.74% | 342,534 |
| Dec 5, 2025 | 17.09 | 17.09 | 16.18 | 16.40 | 16.40 | -3.24% | 288,203 |
| Dec 4, 2025 | 16.14 | 17.39 | 16.14 | 16.95 | 16.95 | 3.29% | 2,312,456 |
| Dec 3, 2025 | 16.65 | 16.89 | 16.18 | 16.41 | 16.41 | -2.21% | 282,122 |
| Dec 2, 2025 | 17.01 | 17.90 | 16.65 | 16.78 | 16.78 | -1.06% | 2,316,626 |
| Dec 1, 2025 | 18.01 | 18.94 | 16.70 | 16.96 | 16.96 | -5.41% | 947,076 |
| Nov 28, 2025 | 16.41 | 18.84 | 16.20 | 17.93 | 17.93 | 7.56% | 3,653,211 |
| Nov 27, 2025 | 16.86 | 17.75 | 16.25 | 16.67 | 16.67 | -1.13% | 1,477,294 |
| Nov 26, 2025 | 15.59 | 17.99 | 15.26 | 16.86 | 16.86 | 10.48% | 1,836,670 |
| Nov 25, 2025 | 15.55 | 15.64 | 15.00 | 15.26 | 15.26 | -0.78% | 152,667 |
| Nov 24, 2025 | 15.60 | 15.97 | 15.30 | 15.38 | 15.38 | -1.35% | 149,612 |
| Nov 21, 2025 | 15.60 | 15.95 | 15.50 | 15.59 | 15.59 | -0.95% | 136,032 |
| Nov 20, 2025 | 15.85 | 16.20 | 15.70 | 15.74 | 15.74 | -1.07% | 117,572 |
| Nov 19, 2025 | 16.00 | 16.40 | 15.60 | 15.91 | 15.91 | -2.33% | 243,659 |
| Nov 18, 2025 | 16.64 | 16.65 | 16.00 | 16.29 | 16.10 | -0.12% | 227,997 |
| Nov 17, 2025 | 16.90 | 17.01 | 16.17 | 16.31 | 16.12 | -3.49% | 491,353 |
| Nov 14, 2025 | 16.94 | 17.20 | 14.29 | 16.90 | 16.70 | 1.93% | 906,585 |
| Nov 13, 2025 | 16.94 | 16.96 | 16.11 | 16.58 | 16.39 | -1.66% | 293,742 |
| Nov 12, 2025 | 14.72 | 17.85 | 14.72 | 16.86 | 16.67 | 13.31% | 1,818,116 |
| Nov 11, 2025 | 14.92 | 15.25 | 14.70 | 14.88 | 14.71 | -0.87% | 112,175 |
| Nov 10, 2025 | 15.00 | 15.35 | 14.90 | 15.01 | 14.84 | -1.18% | 166,014 |
| Nov 7, 2025 | 15.17 | 15.34 | 15.00 | 15.19 | 15.01 | 0.13% | 78,867 |
| Nov 6, 2025 | 15.28 | 15.44 | 15.14 | 15.17 | 14.99 | -1.17% | 86,280 |
| Nov 4, 2025 | 15.30 | 15.80 | 15.30 | 15.35 | 15.17 | -1.10% | 99,923 |
| Nov 3, 2025 | 15.72 | 15.75 | 15.50 | 15.52 | 15.34 | -1.21% | 95,364 |
| Oct 31, 2025 | 15.81 | 15.81 | 15.60 | 15.71 | 15.53 | 0.26% | 69,543 |
| Oct 30, 2025 | 15.45 | 15.75 | 15.45 | 15.67 | 15.49 | 1.42% | 96,533 |
| Oct 29, 2025 | 15.60 | 15.95 | 15.37 | 15.45 | 15.27 | -0.77% | 183,082 |
| Oct 28, 2025 | 16.17 | 16.17 | 15.50 | 15.57 | 15.39 | -1.89% | 183,596 |
| Oct 27, 2025 | 15.85 | 16.05 | 15.67 | 15.87 | 15.69 | -0.31% | 134,909 |
| Oct 24, 2025 | 16.15 | 16.39 | 15.75 | 15.92 | 15.74 | -1.42% | 103,550 |
| Oct 23, 2025 | 16.20 | 16.85 | 15.58 | 16.15 | 15.96 | 2.15% | 266,306 |
| Oct 21, 2025 | 15.95 | 15.95 | 15.50 | 15.81 | 15.63 | 3.33% | 55,573 |
| Oct 20, 2025 | 15.54 | 15.68 | 15.25 | 15.30 | 15.12 | -1.61% | 83,314 |
| Oct 17, 2025 | 15.74 | 16.00 | 15.54 | 15.55 | 15.37 | -0.77% | 58,545 |
| Oct 16, 2025 | 15.83 | 15.83 | 15.54 | 15.67 | 15.49 | 2.82% | 103,840 |
| Oct 15, 2025 | 15.17 | 15.59 | 15.16 | 15.24 | 15.06 | -0.07% | 86,636 |
| Oct 14, 2025 | 15.60 | 16.41 | 15.05 | 15.25 | 15.07 | -2.24% | 266,538 |