Inox Green Energy Services Limited (NSE:INOXGREEN)
India
· Delayed Price · Currency is INR 184.08
+4.16 (2.31%)
Apr 29, 2026, 3:30 PM IST
NSE:INOXGREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 181.40 | 183.00 | 179.21 | 179.32 | - | -0.33% | 545,049 |
| Apr 28, 2026 | 182.10 | 184.19 | 177.26 | 179.92 | 179.92 | -1.20% | 1,283,144 |
| Apr 27, 2026 | 178.27 | 186.15 | 177.63 | 182.11 | 182.11 | 3.17% | 2,759,037 |
| Apr 24, 2026 | 177.20 | 182.80 | 175.50 | 176.51 | 176.51 | -0.62% | 3,312,851 |
| Apr 23, 2026 | 178.25 | 180.76 | 175.92 | 177.62 | 177.62 | -0.36% | 2,063,641 |
| Apr 22, 2026 | 174.17 | 180.26 | 173.10 | 178.26 | 178.26 | 3.08% | 3,241,021 |
| Apr 21, 2026 | 161.48 | 175.00 | 161.48 | 172.93 | 172.93 | 7.44% | 6,343,131 |
| Apr 20, 2026 | 164.00 | 164.56 | 160.00 | 160.96 | 160.96 | -1.27% | 1,830,514 |
| Apr 17, 2026 | 164.17 | 166.56 | 161.63 | 163.03 | 163.03 | -0.69% | 2,458,490 |
| Apr 16, 2026 | 166.75 | 167.67 | 161.18 | 164.17 | 164.17 | -0.05% | 2,485,547 |
| Apr 15, 2026 | 164.00 | 168.00 | 162.53 | 164.26 | 164.26 | 2.63% | 3,399,845 |
| Apr 13, 2026 | 152.60 | 163.40 | 150.14 | 160.05 | 160.05 | 2.53% | 4,551,592 |
| Apr 10, 2026 | 153.80 | 157.43 | 152.55 | 156.10 | 156.10 | 2.84% | 1,232,879 |
| Apr 9, 2026 | 155.80 | 157.68 | 148.83 | 151.79 | 151.79 | -2.40% | 1,913,060 |
| Apr 8, 2026 | 153.03 | 158.59 | 150.00 | 155.52 | 155.52 | 7.52% | 2,368,537 |
| Apr 7, 2026 | 144.14 | 148.25 | 142.69 | 144.64 | 144.64 | -1.27% | 1,011,724 |
| Apr 6, 2026 | 143.88 | 147.20 | 140.45 | 146.50 | 146.50 | 1.33% | 1,022,661 |
| Apr 2, 2026 | 140.00 | 145.54 | 135.80 | 144.58 | 144.58 | 0.13% | 1,181,619 |
| Apr 1, 2026 | 140.00 | 146.90 | 140.00 | 144.39 | 144.39 | 6.20% | 1,797,035 |
| Mar 30, 2026 | 138.00 | 141.26 | 134.47 | 135.96 | 135.96 | -2.36% | 3,327,891 |
| Mar 27, 2026 | 145.00 | 145.00 | 137.20 | 139.25 | 139.25 | -4.51% | 2,771,019 |
| Mar 25, 2026 | 139.15 | 147.18 | 139.15 | 145.82 | 145.82 | 5.01% | 3,178,740 |
| Mar 24, 2026 | 140.50 | 140.84 | 133.21 | 138.86 | 138.86 | 2.85% | 6,213,205 |
| Mar 23, 2026 | 150.00 | 150.00 | 132.58 | 135.01 | 135.01 | -10.23% | 7,985,948 |
| Mar 20, 2026 | 141.49 | 164.73 | 141.40 | 150.40 | 150.40 | 7.21% | 69,053,350 |
| Mar 19, 2026 | 141.90 | 143.99 | 139.50 | 140.28 | 140.28 | -3.01% | 689,048 |
| Mar 18, 2026 | 140.15 | 147.20 | 140.15 | 144.64 | 144.64 | 3.78% | 1,363,128 |
| Mar 17, 2026 | 141.11 | 142.79 | 137.36 | 139.37 | 139.37 | -1.23% | 998,878 |
| Mar 16, 2026 | 143.50 | 146.39 | 139.27 | 141.11 | 141.11 | -1.99% | 1,680,614 |
| Mar 13, 2026 | 150.74 | 150.74 | 142.50 | 143.97 | 143.97 | -4.97% | 1,385,206 |
| Mar 12, 2026 | 150.11 | 154.50 | 146.20 | 151.50 | 151.50 | 0.93% | 1,222,390 |
| Mar 11, 2026 | 147.00 | 155.50 | 147.00 | 150.11 | 150.11 | 2.12% | 985,341 |
| Mar 10, 2026 | 148.01 | 151.71 | 146.00 | 147.00 | 147.00 | -0.45% | 935,400 |
| 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 |