Inox Green Energy Services Limited (NSE:INOXGREEN)
India
· Delayed Price · Currency is INR 147.67
-4.07 (-2.68%)
At close: Mar 9, 2026
NSE:INOXGREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 146.50 | 148.59 | 142.01 | 147.67 | 147.67 | -2.68% | 624,950 |
| Mar 6, 2026 | 152.75 | 157.40 | 150.24 | 151.74 | 151.74 | -0.66% | 1,695,448 |
| Mar 5, 2026 | 152.22 | 154.40 | 148.87 | 152.75 | 152.75 | 0.35% | 1,143,507 |
| Mar 4, 2026 | 160.00 | 160.00 | 150.50 | 152.22 | 152.22 | -6.18% | 1,552,951 |
| Mar 2, 2026 | 160.66 | 166.35 | 160.60 | 162.25 | 162.25 | -4.06% | 912,828 |
| Feb 27, 2026 | 172.04 | 174.20 | 167.20 | 169.12 | 169.12 | -1.21% | 942,513 |
| Feb 26, 2026 | 174.44 | 174.90 | 170.11 | 171.20 | 171.20 | -1.41% | 406,514 |
| Feb 25, 2026 | 176.00 | 181.00 | 172.50 | 173.64 | 173.64 | -1.21% | 626,397 |
| Feb 24, 2026 | 176.25 | 178.00 | 171.53 | 175.76 | 175.76 | -0.66% | 555,351 |
| Feb 23, 2026 | 183.00 | 185.53 | 174.23 | 176.92 | 176.92 | -2.54% | 964,326 |
| Feb 20, 2026 | 182.90 | 184.09 | 178.55 | 181.53 | 181.53 | 0.46% | 1,276,986 |
| Feb 19, 2026 | 176.00 | 187.42 | 176.00 | 180.70 | 180.70 | 3.25% | 5,350,689 |
| Feb 18, 2026 | 171.04 | 177.80 | 169.76 | 175.01 | 175.01 | 2.32% | 825,518 |
| Feb 17, 2026 | 172.90 | 174.50 | 167.40 | 171.04 | 171.04 | 0.12% | 887,201 |
| Feb 16, 2026 | 172.00 | 177.39 | 161.73 | 170.84 | 170.84 | -0.12% | 2,692,717 |
| Feb 13, 2026 | 176.10 | 176.98 | 169.40 | 171.04 | 171.04 | -2.87% | 473,106 |
| Feb 12, 2026 | 177.00 | 180.99 | 175.16 | 176.10 | 176.10 | -0.60% | 588,626 |
| Feb 11, 2026 | 179.70 | 179.70 | 174.00 | 177.17 | 177.17 | -0.80% | 995,670 |
| Feb 10, 2026 | 182.50 | 185.80 | 177.60 | 178.59 | 178.59 | -1.74% | 478,721 |
| Feb 9, 2026 | 174.10 | 184.00 | 174.00 | 181.76 | 181.76 | 5.01% | 774,111 |
| Feb 6, 2026 | 177.00 | 177.00 | 170.60 | 173.09 | 173.09 | -2.24% | 583,785 |
| Feb 5, 2026 | 180.00 | 188.30 | 175.87 | 177.06 | 177.06 | -1.76% | 1,015,394 |
| Feb 4, 2026 | 176.81 | 183.85 | 173.80 | 180.24 | 180.24 | 1.94% | 864,554 |
| Feb 3, 2026 | 179.10 | 185.99 | 172.28 | 176.81 | 176.81 | 4.15% | 1,081,405 |
| Feb 2, 2026 | 165.51 | 171.39 | 161.86 | 169.76 | 169.76 | 2.35% | 787,358 |
| Feb 1, 2026 | 170.90 | 174.45 | 162.06 | 165.87 | 165.87 | -2.40% | 428,558 |
| Jan 30, 2026 | 164.17 | 174.90 | 162.00 | 169.95 | 169.95 | 3.68% | 1,226,619 |
| Jan 29, 2026 | 170.10 | 170.68 | 162.95 | 163.91 | 163.91 | -3.47% | 1,648,350 |
| Jan 28, 2026 | 162.00 | 170.70 | 162.00 | 169.81 | 169.81 | 4.86% | 1,077,707 |
| Jan 27, 2026 | 160.00 | 165.90 | 154.58 | 161.94 | 161.94 | 2.07% | 2,263,426 |
| Jan 23, 2026 | 173.50 | 177.00 | 157.43 | 158.65 | 158.65 | -8.59% | 1,774,969 |
| Jan 22, 2026 | 165.37 | 176.75 | 162.50 | 173.55 | 173.55 | 9.27% | 3,573,540 |
| Jan 21, 2026 | 172.64 | 174.01 | 153.00 | 158.83 | 158.83 | -8.00% | 4,539,119 |
| Jan 20, 2026 | 184.00 | 184.10 | 171.72 | 172.65 | 172.65 | -5.36% | 847,795 |
| Jan 19, 2026 | 187.95 | 188.65 | 180.50 | 182.43 | 182.43 | -3.67% | 619,400 |
| Jan 16, 2026 | 188.50 | 192.90 | 185.99 | 189.38 | 189.38 | 1.19% | 988,843 |
| Jan 14, 2026 | 184.25 | 193.51 | 184.25 | 187.15 | 187.15 | 0.04% | 630,106 |
| Jan 13, 2026 | 187.11 | 189.09 | 180.10 | 187.07 | 187.07 | 0.48% | 1,213,463 |
| Jan 12, 2026 | 186.21 | 187.04 | 178.00 | 186.18 | 186.18 | -0.02% | 781,752 |
| Jan 9, 2026 | 192.80 | 193.80 | 185.10 | 186.21 | 186.21 | -3.75% | 560,309 |
| Jan 8, 2026 | 200.89 | 200.90 | 191.50 | 193.47 | 193.47 | -3.69% | 643,364 |
| Jan 7, 2026 | 202.59 | 203.60 | 198.39 | 200.89 | 200.89 | -0.81% | 392,883 |
| Jan 6, 2026 | 205.45 | 206.70 | 200.10 | 202.53 | 202.53 | -1.56% | 553,795 |
| Jan 5, 2026 | 212.91 | 213.63 | 203.56 | 205.73 | 205.73 | -3.70% | 949,318 |
| Jan 2, 2026 | 209.90 | 215.70 | 208.46 | 213.64 | 213.64 | 2.73% | 623,536 |
| Jan 1, 2026 | 209.82 | 210.70 | 207.00 | 207.96 | 207.96 | -1.14% | 405,979 |
| Dec 31, 2025 | 206.00 | 211.65 | 206.00 | 210.35 | 210.35 | 1.61% | 560,823 |
| Dec 30, 2025 | 215.70 | 215.70 | 204.25 | 207.02 | 207.02 | -1.17% | 910,406 |
| Dec 29, 2025 | 211.72 | 213.75 | 208.40 | 209.48 | 209.48 | -1.06% | 841,817 |
| Dec 26, 2025 | 210.00 | 214.80 | 207.96 | 211.72 | 211.72 | 0.63% | 976,965 |
| Dec 24, 2025 | 210.49 | 216.00 | 207.00 | 210.40 | 210.40 | 0.95% | 2,208,307 |
| Dec 23, 2025 | 204.19 | 217.25 | 201.00 | 208.43 | 208.43 | 4.16% | 5,433,956 |
| Dec 22, 2025 | 204.99 | 205.10 | 197.24 | 200.11 | 200.11 | -1.87% | 2,654,104 |
| Dec 19, 2025 | 198.00 | 206.23 | 197.12 | 203.92 | 203.92 | 2.91% | 394,553 |
| Dec 18, 2025 | 200.50 | 200.70 | 195.55 | 198.16 | 198.16 | -0.17% | 580,169 |
| Dec 17, 2025 | 199.23 | 203.00 | 197.11 | 198.50 | 198.50 | 0.27% | 365,118 |
| Dec 16, 2025 | 200.90 | 204.00 | 196.68 | 197.97 | 197.97 | -1.65% | 550,255 |
| Dec 15, 2025 | 203.75 | 203.75 | 198.55 | 201.29 | 201.29 | -1.34% | 679,710 |
| Dec 12, 2025 | 195.49 | 206.14 | 194.10 | 204.03 | 204.03 | 5.79% | 1,350,095 |
| Dec 11, 2025 | 193.13 | 196.31 | 190.00 | 192.86 | 192.86 | -0.14% | 854,229 |
| Dec 10, 2025 | 199.50 | 200.97 | 192.24 | 193.13 | 193.13 | -2.72% | 601,722 |
| Dec 9, 2025 | 197.03 | 205.50 | 187.07 | 198.53 | 198.53 | 0.76% | 3,441,764 |
| Dec 8, 2025 | 206.25 | 206.25 | 194.88 | 197.03 | 197.03 | -4.53% | 1,455,138 |
| Dec 5, 2025 | 213.21 | 215.69 | 204.35 | 206.38 | 206.38 | -3.29% | 869,940 |
| Dec 4, 2025 | 217.00 | 217.00 | 210.00 | 213.39 | 213.39 | -1.58% | 616,356 |
| Dec 3, 2025 | 214.47 | 220.00 | 209.16 | 216.82 | 216.82 | 1.10% | 1,509,953 |
| Dec 2, 2025 | 218.15 | 220.47 | 213.86 | 214.47 | 214.47 | -2.31% | 470,950 |
| Dec 1, 2025 | 218.50 | 222.99 | 213.60 | 219.54 | 219.54 | 0.48% | 1,017,882 |
| Nov 28, 2025 | 222.45 | 224.00 | 216.35 | 218.50 | 218.50 | -1.78% | 706,992 |
| Nov 27, 2025 | 220.95 | 224.10 | 217.80 | 222.45 | 222.45 | 1.30% | 736,002 |
| Nov 26, 2025 | 219.95 | 228.00 | 218.55 | 219.60 | 219.60 | 0.46% | 1,018,171 |
| Nov 25, 2025 | 220.50 | 222.40 | 215.30 | 218.60 | 218.60 | -1.22% | 935,853 |
| Nov 24, 2025 | 229.00 | 229.00 | 217.35 | 221.30 | 221.30 | -3.34% | 993,564 |
| Nov 21, 2025 | 228.95 | 234.65 | 222.20 | 228.95 | 228.95 | -0.63% | 1,465,167 |
| Nov 20, 2025 | 232.50 | 235.05 | 227.70 | 230.40 | 230.40 | -1.05% | 964,993 |
| Nov 19, 2025 | 236.00 | 239.85 | 231.50 | 232.85 | 232.85 | -1.15% | 1,076,389 |
| Nov 18, 2025 | 249.50 | 249.75 | 225.45 | 235.55 | 235.55 | -5.97% | 2,085,786 |
| Nov 17, 2025 | 259.95 | 264.50 | 247.10 | 250.50 | 250.50 | -0.99% | 3,169,997 |
| Nov 14, 2025 | 255.95 | 256.85 | 251.90 | 253.00 | 253.00 | -1.06% | 797,842 |
| Nov 13, 2025 | 259.45 | 264.80 | 255.10 | 255.70 | 255.70 | -1.45% | 694,594 |
| Nov 12, 2025 | 257.20 | 261.70 | 251.75 | 259.45 | 259.45 | 0.87% | 1,541,871 |
| Nov 11, 2025 | 256.00 | 260.80 | 256.00 | 257.20 | 257.20 | -1.66% | 649,491 |
| Nov 10, 2025 | 263.00 | 265.30 | 255.75 | 261.55 | 261.55 | -1.17% | 907,322 |
| Nov 7, 2025 | 259.45 | 267.25 | 255.10 | 264.65 | 264.65 | 2.40% | 1,445,035 |
| Nov 6, 2025 | 268.10 | 270.65 | 256.70 | 258.45 | 258.45 | -4.30% | 1,300,915 |
| Nov 4, 2025 | 275.00 | 275.05 | 265.40 | 270.05 | 270.05 | -0.79% | 1,578,653 |
| Nov 3, 2025 | 267.00 | 279.00 | 266.50 | 272.20 | 272.20 | 2.13% | 7,733,432 |
| Oct 31, 2025 | 267.00 | 274.90 | 265.08 | 266.53 | 266.53 | -0.46% | 3,214,237 |
| Oct 30, 2025 | 262.51 | 271.80 | 259.05 | 267.75 | 267.75 | 1.98% | 2,060,362 |
| Oct 29, 2025 | 269.95 | 271.85 | 261.50 | 262.56 | 262.56 | -2.19% | 1,514,250 |
| Oct 28, 2025 | 258.00 | 270.00 | 257.51 | 268.44 | 268.44 | 4.69% | 3,164,550 |
| Oct 27, 2025 | 245.00 | 259.75 | 244.45 | 256.41 | 256.41 | 5.27% | 2,845,375 |
| Oct 24, 2025 | 245.37 | 250.00 | 238.48 | 243.57 | 243.57 | -0.66% | 2,034,840 |
| Oct 23, 2025 | 263.40 | 263.40 | 240.51 | 245.20 | 245.20 | -6.91% | 2,863,244 |
| Oct 21, 2025 | 262.49 | 266.50 | 256.42 | 263.40 | 263.40 | 1.06% | 1,109,057 |
| Oct 20, 2025 | 260.70 | 262.82 | 250.00 | 260.65 | 260.65 | 1.38% | 2,006,026 |
| Oct 17, 2025 | 261.30 | 264.80 | 247.91 | 257.11 | 257.11 | -1.52% | 2,828,174 |
| Oct 16, 2025 | 262.00 | 264.00 | 255.99 | 261.07 | 261.07 | 0.78% | 3,821,940 |
| Oct 15, 2025 | 256.80 | 261.72 | 252.75 | 259.04 | 259.04 | 2.92% | 3,747,910 |
| Oct 14, 2025 | 241.30 | 253.40 | 240.28 | 251.68 | 251.68 | 3.84% | 5,297,320 |