Indowind Energy Limited (NSE:INDOWIND)
India
· Delayed Price · Currency is INR 11.20
+0.04 (0.36%)
Apr 29, 2026, 12:45 PM IST
Indowind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.34 | 11.35 | 11.11 | 11.20 | - | 1.45% | 188,131 |
| Apr 27, 2026 | 11.79 | 11.79 | 10.21 | 11.04 | 11.04 | 5.95% | 1,024,081 |
| Apr 24, 2026 | 11.13 | 11.13 | 10.30 | 10.42 | 10.42 | -4.05% | 512,536 |
| Apr 23, 2026 | 10.60 | 11.15 | 10.41 | 10.86 | 10.86 | 2.55% | 950,482 |
| Apr 22, 2026 | 10.54 | 10.75 | 10.35 | 10.59 | 10.59 | 1.53% | 670,513 |
| Apr 21, 2026 | 10.44 | 10.65 | 10.25 | 10.43 | 10.43 | 1.76% | 601,102 |
| Apr 20, 2026 | 10.63 | 10.81 | 10.20 | 10.25 | 10.25 | -3.57% | 975,373 |
| Apr 17, 2026 | 10.35 | 10.75 | 10.00 | 10.63 | 10.63 | 4.42% | 1,333,101 |
| Apr 16, 2026 | 9.99 | 10.60 | 9.95 | 10.18 | 10.18 | 3.77% | 1,843,405 |
| Apr 15, 2026 | 9.35 | 10.35 | 8.93 | 9.81 | 9.81 | 9.61% | 1,669,055 |
| Apr 13, 2026 | 8.30 | 9.28 | 8.12 | 8.95 | 8.95 | 1.94% | 1,584,617 |
| Apr 10, 2026 | 8.92 | 9.20 | 8.69 | 8.78 | 8.78 | 1.04% | 1,135,461 |
| Apr 9, 2026 | 8.75 | 9.10 | 8.55 | 8.69 | 8.69 | 0.23% | 728,811 |
| Apr 8, 2026 | 8.95 | 9.09 | 8.51 | 8.67 | 8.67 | 4.58% | 1,265,539 |
| Apr 7, 2026 | 8.08 | 8.75 | 7.80 | 8.29 | 8.29 | 4.67% | 1,121,274 |
| Apr 6, 2026 | 8.32 | 8.32 | 7.50 | 7.92 | 7.92 | 2.19% | 625,297 |
| Apr 2, 2026 | 7.29 | 7.95 | 7.16 | 7.75 | 7.75 | 7.79% | 1,053,859 |
| Apr 1, 2026 | 7.76 | 7.80 | 7.01 | 7.19 | 7.19 | 1.84% | 1,006,872 |
| Mar 30, 2026 | 7.79 | 7.79 | 7.00 | 7.06 | 7.06 | -7.95% | 751,729 |
| Mar 27, 2026 | 8.42 | 8.48 | 7.55 | 7.67 | 7.67 | -8.69% | 1,129,334 |
| Mar 25, 2026 | 8.50 | 8.59 | 8.31 | 8.40 | 8.40 | 1.08% | 457,550 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.20 | 8.31 | 8.31 | -1.31% | 481,310 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.25 | 8.42 | 8.42 | -4.64% | 387,343 |
| Mar 20, 2026 | 9.22 | 9.22 | 8.71 | 8.83 | 8.83 | 0.91% | 304,368 |
| Mar 19, 2026 | 8.90 | 9.45 | 8.70 | 8.75 | 8.75 | -2.56% | 952,170 |
| Mar 18, 2026 | 8.29 | 9.18 | 8.29 | 8.98 | 8.98 | 8.32% | 833,557 |
| Mar 17, 2026 | 8.54 | 8.54 | 8.25 | 8.29 | 8.29 | -0.84% | 206,197 |
| Mar 16, 2026 | 8.70 | 8.70 | 8.28 | 8.36 | 8.36 | -1.07% | 310,069 |
| Mar 13, 2026 | 8.29 | 8.55 | 8.20 | 8.45 | 8.45 | 1.93% | 1,143,295 |
| Mar 12, 2026 | 8.52 | 8.52 | 8.25 | 8.29 | 8.29 | -2.70% | 483,988 |
| Mar 11, 2026 | 8.84 | 9.15 | 8.30 | 8.52 | 8.52 | -3.62% | 561,361 |
| Mar 10, 2026 | 9.24 | 9.24 | 8.76 | 8.84 | 8.84 | -1.12% | 229,817 |
| 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 |