INOX India Limited (NSE:INOXINDIA)
India
· Delayed Price · Currency is INR 1,489.00
+1.80 (0.12%)
Apr 29, 2026, 12:00 PM IST
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,524.40 | 1,555.00 | 1,480.40 | 1,489.00 | - | -1.53% | 159,659 |
| Apr 27, 2026 | 1,517.40 | 1,543.90 | 1,496.70 | 1,512.10 | 1,512.10 | 0.23% | 145,472 |
| Apr 24, 2026 | 1,570.90 | 1,585.10 | 1,491.20 | 1,508.60 | 1,508.60 | -3.92% | 331,013 |
| Apr 23, 2026 | 1,602.00 | 1,615.90 | 1,562.40 | 1,570.10 | 1,570.10 | -1.43% | 292,536 |
| Apr 22, 2026 | 1,493.50 | 1,604.40 | 1,480.00 | 1,592.90 | 1,592.90 | 7.44% | 601,226 |
| Apr 21, 2026 | 1,479.00 | 1,514.00 | 1,469.10 | 1,482.60 | 1,482.60 | 0.36% | 153,392 |
| Apr 20, 2026 | 1,504.90 | 1,504.90 | 1,463.00 | 1,477.30 | 1,477.30 | -0.97% | 165,942 |
| Apr 17, 2026 | 1,495.00 | 1,554.80 | 1,483.30 | 1,491.70 | 1,491.70 | -0.43% | 384,300 |
| Apr 16, 2026 | 1,471.00 | 1,533.90 | 1,450.00 | 1,498.10 | 1,498.10 | 2.01% | 359,861 |
| Apr 15, 2026 | 1,468.10 | 1,490.00 | 1,444.30 | 1,468.60 | 1,468.60 | 4.04% | 725,287 |
| Apr 13, 2026 | 1,299.10 | 1,425.00 | 1,287.10 | 1,411.60 | 1,411.60 | 8.16% | 1,379,554 |
| Apr 10, 2026 | 1,226.00 | 1,325.00 | 1,226.00 | 1,305.10 | 1,305.10 | 6.63% | 780,326 |
| Apr 9, 2026 | 1,233.00 | 1,255.60 | 1,218.00 | 1,223.90 | 1,223.90 | -0.63% | 175,945 |
| Apr 8, 2026 | 1,267.00 | 1,269.00 | 1,202.70 | 1,231.60 | 1,231.60 | 0.51% | 301,556 |
| Apr 7, 2026 | 1,223.00 | 1,232.00 | 1,214.00 | 1,225.40 | 1,225.40 | 0.46% | 32,670 |
| Apr 6, 2026 | 1,253.90 | 1,259.00 | 1,212.30 | 1,219.80 | 1,219.80 | -1.81% | 106,983 |
| Apr 2, 2026 | 1,227.00 | 1,248.00 | 1,209.00 | 1,242.30 | 1,242.30 | -0.22% | 58,762 |
| Apr 1, 2026 | 1,198.00 | 1,252.00 | 1,190.20 | 1,245.10 | 1,245.10 | 5.97% | 125,662 |
| Mar 30, 2026 | 1,185.00 | 1,206.90 | 1,148.90 | 1,175.00 | 1,175.00 | -1.97% | 263,715 |
| Mar 27, 2026 | 1,229.00 | 1,252.00 | 1,189.90 | 1,198.60 | 1,198.60 | -3.25% | 419,891 |
| Mar 25, 2026 | 1,208.80 | 1,262.00 | 1,205.30 | 1,238.80 | 1,238.80 | 3.01% | 203,621 |
| Mar 24, 2026 | 1,192.00 | 1,207.00 | 1,160.00 | 1,202.60 | 1,202.60 | 3.41% | 98,259 |
| Mar 23, 2026 | 1,164.00 | 1,179.00 | 1,151.10 | 1,162.90 | 1,162.90 | -1.51% | 106,173 |
| Mar 20, 2026 | 1,184.00 | 1,230.00 | 1,174.00 | 1,180.70 | 1,180.70 | -0.16% | 248,088 |
| Mar 19, 2026 | 1,180.00 | 1,214.00 | 1,169.60 | 1,182.60 | 1,182.60 | -0.55% | 173,216 |
| Mar 18, 2026 | 1,159.00 | 1,194.00 | 1,153.30 | 1,189.20 | 1,189.20 | 3.18% | 54,663 |
| Mar 17, 2026 | 1,143.70 | 1,187.30 | 1,142.50 | 1,152.50 | 1,152.50 | 0.71% | 83,571 |
| Mar 16, 2026 | 1,138.50 | 1,155.90 | 1,117.00 | 1,144.40 | 1,144.40 | 0.70% | 52,526 |
| Mar 13, 2026 | 1,192.00 | 1,194.40 | 1,126.50 | 1,136.50 | 1,136.50 | -5.01% | 70,228 |
| Mar 12, 2026 | 1,180.80 | 1,204.00 | 1,165.10 | 1,196.50 | 1,196.50 | 0.26% | 48,137 |
| Mar 11, 2026 | 1,193.00 | 1,208.50 | 1,186.90 | 1,193.40 | 1,193.40 | 0.07% | 49,391 |
| Mar 10, 2026 | 1,160.10 | 1,210.00 | 1,152.10 | 1,192.60 | 1,192.60 | 2.79% | 79,660 |
| Mar 9, 2026 | 1,175.00 | 1,180.00 | 1,133.00 | 1,160.20 | 1,160.20 | -1.73% | 80,737 |
| Mar 6, 2026 | 1,156.00 | 1,215.00 | 1,126.30 | 1,180.60 | 1,180.60 | 1.51% | 144,150 |
| Mar 5, 2026 | 1,138.00 | 1,178.00 | 1,133.70 | 1,163.00 | 1,163.00 | 2.57% | 42,257 |
| Mar 4, 2026 | 1,112.30 | 1,151.70 | 1,104.40 | 1,133.90 | 1,133.90 | 0.37% | 80,862 |
| Mar 2, 2026 | 1,113.00 | 1,148.70 | 1,093.00 | 1,129.70 | 1,129.70 | -2.86% | 31,990 |
| Feb 27, 2026 | 1,145.10 | 1,176.00 | 1,142.70 | 1,163.00 | 1,163.00 | 1.16% | 78,052 |
| Feb 26, 2026 | 1,145.00 | 1,163.30 | 1,141.00 | 1,149.70 | 1,149.70 | 0.38% | 43,731 |
| Feb 25, 2026 | 1,149.00 | 1,161.90 | 1,136.50 | 1,145.30 | 1,145.30 | -0.86% | 27,143 |
| Feb 24, 2026 | 1,140.00 | 1,159.00 | 1,131.30 | 1,155.20 | 1,155.20 | 1.07% | 23,354 |
| Feb 23, 2026 | 1,136.60 | 1,159.40 | 1,131.10 | 1,143.00 | 1,143.00 | 0.90% | 28,525 |
| Feb 20, 2026 | 1,125.00 | 1,142.70 | 1,124.00 | 1,132.80 | 1,132.80 | 0.16% | 20,506 |
| Feb 19, 2026 | 1,155.50 | 1,168.00 | 1,125.00 | 1,131.00 | 1,131.00 | -1.77% | 38,857 |
| Feb 18, 2026 | 1,168.00 | 1,176.80 | 1,144.10 | 1,151.40 | 1,151.40 | -1.11% | 41,211 |
| Feb 17, 2026 | 1,172.00 | 1,181.60 | 1,160.50 | 1,164.30 | 1,164.30 | -0.66% | 22,554 |
| Feb 16, 2026 | 1,177.80 | 1,202.10 | 1,169.00 | 1,172.00 | 1,172.00 | 0.22% | 74,241 |
| Feb 13, 2026 | 1,142.10 | 1,194.00 | 1,141.60 | 1,169.40 | 1,169.40 | 1.94% | 256,811 |
| Feb 12, 2026 | 1,167.10 | 1,167.10 | 1,144.10 | 1,147.10 | 1,147.10 | -1.67% | 19,404 |
| Feb 11, 2026 | 1,170.00 | 1,172.40 | 1,157.70 | 1,166.60 | 1,166.60 | -0.13% | 29,339 |
| Feb 10, 2026 | 1,165.00 | 1,177.20 | 1,158.10 | 1,168.10 | 1,168.10 | 0.27% | 25,456 |
| Feb 9, 2026 | 1,123.00 | 1,168.90 | 1,121.50 | 1,165.00 | 1,165.00 | 4.13% | 39,775 |
| Feb 6, 2026 | 1,126.40 | 1,128.80 | 1,108.90 | 1,118.80 | 1,118.80 | -1.36% | 21,507 |
| Feb 5, 2026 | 1,125.10 | 1,149.00 | 1,122.90 | 1,134.20 | 1,134.20 | 0.35% | 54,587 |
| Feb 4, 2026 | 1,136.90 | 1,142.00 | 1,117.20 | 1,130.20 | 1,130.20 | -0.36% | 35,815 |
| Feb 3, 2026 | 1,136.00 | 1,166.00 | 1,125.00 | 1,134.30 | 1,134.30 | 2.01% | 134,591 |
| Feb 2, 2026 | 1,090.90 | 1,120.30 | 1,082.00 | 1,112.00 | 1,112.00 | 1.10% | 40,407 |
| Feb 1, 2026 | 1,108.10 | 1,112.00 | 1,088.70 | 1,099.90 | 1,099.90 | -1.42% | 33,739 |
| Jan 30, 2026 | 1,105.00 | 1,118.00 | 1,087.60 | 1,115.80 | 1,115.80 | 1.39% | 22,240 |
| Jan 29, 2026 | 1,085.00 | 1,118.70 | 1,078.60 | 1,100.50 | 1,100.50 | 0.94% | 74,249 |
| Jan 28, 2026 | 1,070.00 | 1,093.00 | 1,070.00 | 1,090.20 | 1,090.20 | 1.57% | 24,419 |
| Jan 27, 2026 | 1,095.10 | 1,095.10 | 1,068.20 | 1,073.40 | 1,073.40 | -1.95% | 30,222 |
| Jan 23, 2026 | 1,102.10 | 1,113.80 | 1,081.00 | 1,094.70 | 1,094.70 | -1.67% | 53,867 |
| Jan 22, 2026 | 1,105.40 | 1,117.80 | 1,100.30 | 1,113.30 | 1,113.30 | 0.71% | 28,159 |
| Jan 21, 2026 | 1,083.10 | 1,111.70 | 1,070.00 | 1,105.40 | 1,105.40 | 0.80% | 70,057 |
| Jan 20, 2026 | 1,115.00 | 1,119.70 | 1,089.10 | 1,096.60 | 1,096.60 | -2.46% | 44,805 |
| Jan 19, 2026 | 1,108.00 | 1,126.50 | 1,096.20 | 1,124.20 | 1,124.20 | 0.37% | 57,031 |
| Jan 16, 2026 | 1,119.40 | 1,128.40 | 1,104.50 | 1,120.10 | 1,120.10 | -0.28% | 32,646 |
| Jan 14, 2026 | 1,114.10 | 1,132.00 | 1,110.80 | 1,123.20 | 1,123.20 | 0.46% | 24,708 |
| Jan 13, 2026 | 1,123.50 | 1,125.60 | 1,110.00 | 1,118.10 | 1,118.10 | 0.07% | 28,648 |
| Jan 12, 2026 | 1,125.90 | 1,126.00 | 1,092.60 | 1,117.30 | 1,117.30 | -0.76% | 49,947 |
| Jan 9, 2026 | 1,170.00 | 1,170.00 | 1,121.00 | 1,125.90 | 1,125.90 | -3.15% | 61,763 |
| Jan 8, 2026 | 1,142.00 | 1,174.80 | 1,135.60 | 1,162.50 | 1,162.50 | 1.88% | 140,539 |
| Jan 7, 2026 | 1,139.70 | 1,150.00 | 1,121.00 | 1,141.10 | 1,141.10 | 0.12% | 32,411 |
| Jan 6, 2026 | 1,126.40 | 1,142.00 | 1,112.20 | 1,139.70 | 1,139.70 | 1.46% | 59,035 |
| Jan 5, 2026 | 1,136.00 | 1,136.00 | 1,106.20 | 1,123.30 | 1,123.30 | -0.66% | 67,902 |
| Jan 2, 2026 | 1,110.90 | 1,134.90 | 1,109.90 | 1,130.80 | 1,130.80 | 1.61% | 95,622 |
| Jan 1, 2026 | 1,137.00 | 1,137.00 | 1,110.00 | 1,112.90 | 1,112.90 | -1.87% | 17,197 |
| Dec 31, 2025 | 1,115.00 | 1,139.50 | 1,109.50 | 1,134.10 | 1,134.10 | 2.34% | 127,467 |
| Dec 30, 2025 | 1,117.00 | 1,117.00 | 1,091.30 | 1,108.20 | 1,108.20 | 0.10% | 208,439 |
| Dec 29, 2025 | 1,089.30 | 1,115.00 | 1,083.10 | 1,107.10 | 1,107.10 | 1.62% | 42,912 |
| Dec 26, 2025 | 1,108.20 | 1,110.00 | 1,085.00 | 1,089.40 | 1,089.40 | -1.50% | 33,709 |
| Dec 24, 2025 | 1,118.20 | 1,125.10 | 1,105.00 | 1,106.00 | 1,106.00 | -1.24% | 37,502 |
| Dec 23, 2025 | 1,134.40 | 1,137.00 | 1,116.00 | 1,119.90 | 1,119.90 | -1.40% | 47,336 |
| Dec 22, 2025 | 1,137.80 | 1,139.60 | 1,127.80 | 1,135.80 | 1,135.80 | 0.26% | 28,543 |
| Dec 19, 2025 | 1,119.90 | 1,139.00 | 1,117.30 | 1,132.90 | 1,132.90 | 0.91% | 30,694 |
| Dec 18, 2025 | 1,115.00 | 1,133.90 | 1,102.20 | 1,122.70 | 1,122.70 | 0.46% | 50,245 |
| Dec 17, 2025 | 1,129.00 | 1,135.90 | 1,112.00 | 1,117.60 | 1,117.60 | -1.27% | 30,559 |
| Dec 16, 2025 | 1,141.00 | 1,148.80 | 1,124.80 | 1,132.00 | 1,132.00 | -1.63% | 34,457 |
| Dec 15, 2025 | 1,135.10 | 1,155.60 | 1,123.20 | 1,150.70 | 1,150.70 | 0.85% | 35,078 |
| Dec 12, 2025 | 1,141.30 | 1,149.80 | 1,126.00 | 1,141.00 | 1,141.00 | -0.03% | 23,415 |
| Dec 11, 2025 | 1,146.00 | 1,149.00 | 1,135.90 | 1,141.30 | 1,141.30 | -0.81% | 19,903 |
| Dec 10, 2025 | 1,154.60 | 1,162.90 | 1,145.10 | 1,150.60 | 1,150.60 | -0.35% | 30,220 |
| Dec 9, 2025 | 1,126.00 | 1,159.70 | 1,108.20 | 1,154.60 | 1,154.60 | 2.39% | 58,639 |
| Dec 8, 2025 | 1,137.80 | 1,146.30 | 1,116.60 | 1,127.70 | 1,127.70 | -0.89% | 68,110 |
| Dec 5, 2025 | 1,154.00 | 1,160.90 | 1,131.20 | 1,137.80 | 1,137.80 | -1.43% | 48,154 |
| Dec 4, 2025 | 1,159.00 | 1,162.90 | 1,147.60 | 1,154.30 | 1,154.30 | -0.23% | 40,568 |
| Dec 3, 2025 | 1,151.00 | 1,163.00 | 1,149.00 | 1,157.00 | 1,157.00 | 0.44% | 61,501 |
| Dec 2, 2025 | 1,151.00 | 1,189.90 | 1,145.70 | 1,151.90 | 1,151.90 | 0.10% | 191,028 |
| Dec 1, 2025 | 1,174.00 | 1,176.00 | 1,148.10 | 1,150.70 | 1,150.70 | -1.62% | 38,445 |