Skip to main content
Inox Wind Limited (NSE:INOXWIND)
India flag India · Delayed Price · Currency is INR
81.74
-2.12 (-2.53%)
Mar 9, 2026, 3:30 PM IST

Inox Wind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202682.0082.3079.0481.7481.74-2.53%11,088,220
Mar 6, 202685.9588.0983.5883.8683.86-2.85%8,535,935
Mar 5, 202686.0187.0083.8086.3286.320.55%10,827,820
Mar 4, 202687.9087.9084.6185.8585.85-3.74%9,732,832
Mar 2, 202688.0691.2087.2589.1989.19-3.19%12,082,230
Feb 27, 202694.4694.6091.6592.1392.13-2.47%8,958,892
Feb 26, 202695.5097.5293.9794.4694.46-0.75%7,387,842
Feb 25, 202695.4095.8994.1195.1795.170.15%7,867,351
Feb 24, 202695.8097.2993.4595.0395.03-1.14%9,395,145
Feb 23, 202697.5097.6794.1396.1396.13-0.56%18,928,490
Feb 20, 202696.4697.7895.7196.6796.670.02%10,398,210
Feb 19, 202699.70100.3096.1096.6596.65-2.25%12,091,940
Feb 18, 2026100.20102.5998.2898.8798.87-1.01%14,029,160
Feb 17, 2026101.00101.3098.8099.8899.88-1.29%14,901,170
Feb 16, 2026106.29106.2997.53101.19101.19-4.88%53,582,690
Feb 13, 2026109.00109.10105.40106.38106.38-2.69%7,857,815
Feb 12, 2026110.42110.99108.30109.32109.32-1.00%4,769,914
Feb 11, 2026111.70111.89108.45110.42110.42-0.72%6,093,859
Feb 10, 2026112.00113.50110.84111.22111.220.14%6,616,423
Feb 9, 2026106.45112.20106.45111.07111.074.39%11,982,720
Feb 6, 2026106.01106.76103.22106.40106.40-0.61%5,842,537
Feb 5, 2026109.82110.25106.61107.05107.05-2.75%6,357,529
Feb 4, 2026105.95110.89104.65110.08110.083.67%8,208,558
Feb 3, 2026108.98110.27105.49106.18106.181.68%8,793,030
Feb 2, 2026104.30105.18101.26104.43104.430.12%4,914,576
Feb 1, 2026108.05108.19103.47104.30104.30-3.37%4,713,342
Jan 30, 2026106.00108.80104.45107.94107.940.95%6,520,922
Jan 29, 2026109.95109.95106.00106.92106.92-2.13%4,671,308
Jan 28, 2026105.48109.90104.99109.25109.254.33%5,913,596
Jan 27, 2026104.00105.31102.01104.72104.721.12%9,236,033
Jan 23, 2026107.50107.50103.12103.56103.56-3.12%8,154,566
Jan 22, 2026106.28108.00104.33106.89106.892.10%7,479,080
Jan 21, 2026107.54108.58103.73104.69104.69-3.14%12,210,110
Jan 20, 2026111.69111.69107.01108.08108.08-3.28%14,028,640
Jan 19, 2026113.00113.57110.10111.74111.74-1.64%8,475,081
Jan 16, 2026114.50115.78112.62113.60113.60-0.78%14,000,920
Jan 14, 2026114.95118.49114.10114.49114.49-0.58%10,797,020
Jan 13, 2026113.75115.67111.50115.16115.162.48%22,393,300
Jan 12, 2026114.00114.10110.19112.37112.37-1.25%19,584,830
Jan 9, 2026117.88118.19112.50113.79113.79-3.47%11,559,300
Jan 8, 2026122.13124.20117.20117.88117.88-4.12%9,123,959
Jan 7, 2026123.25124.95121.60122.94122.940.30%8,136,928
Jan 6, 2026125.50126.10121.25122.57122.57-2.58%10,079,000
Jan 5, 2026129.00129.00125.27125.82125.82-1.73%4,493,882
Jan 2, 2026123.06128.79123.06128.04128.044.22%9,949,850
Jan 1, 2026123.64124.14122.20122.85122.85-0.55%3,154,164
Dec 31, 2025122.09124.00121.89123.53123.531.45%14,827,460
Dec 30, 2025124.60124.73121.60121.76121.76-2.33%8,691,889
Dec 29, 2025126.49129.23124.01124.66124.66-1.40%6,766,023
Dec 26, 2025126.75128.87126.00126.43126.43-0.25%4,077,428
Dec 24, 2025127.10130.90126.40126.75126.75-0.28%8,410,588
Dec 23, 2025127.75128.63126.15127.10127.100.42%5,458,544
Dec 22, 2025127.00128.20126.25126.57126.57-0.24%3,903,098
Dec 19, 2025124.80127.20123.00126.87126.872.14%4,405,594
Dec 18, 2025126.00126.39123.50124.21124.21-1.45%4,967,061
Dec 17, 2025126.90127.16125.30126.04126.04-0.69%4,512,937
Dec 16, 2025126.50127.26125.01126.92126.920.74%5,971,036
Dec 15, 2025125.00126.41123.25125.99125.991.11%6,534,187
Dec 12, 2025122.50124.99121.77124.61124.612.52%5,729,656
Dec 11, 2025120.53123.70119.48121.55121.551.46%11,219,550
Dec 10, 2025124.01126.77118.28119.80119.80-3.64%13,016,270
Dec 9, 2025124.48124.78121.21124.32124.32-0.13%6,653,499
Dec 8, 2025130.24130.43123.35124.48124.48-4.42%6,167,552
Dec 5, 2025129.84130.75126.31130.24130.240.31%5,924,238
Dec 4, 2025130.95131.50129.50129.84129.84-0.22%3,933,789
Dec 3, 2025133.21133.77128.82130.12130.12-2.38%6,499,217
Dec 2, 2025132.99133.80131.80133.29133.290.16%3,434,827
Dec 1, 2025135.40135.79132.52133.08133.08-1.06%4,882,601
Nov 28, 2025133.30135.40132.43134.50134.500.32%4,551,207
Nov 27, 2025136.75137.20131.90134.07134.07-1.96%17,336,480
Nov 26, 2025135.06138.67135.06136.75136.751.52%6,782,899
Nov 25, 2025135.90136.25134.00134.70134.70-0.82%8,507,051
Nov 24, 2025137.79139.18135.13135.81135.81-1.42%8,653,660
Nov 21, 2025138.00138.76135.25137.77137.77-0.22%11,245,280
Nov 20, 2025141.07141.49137.70138.08138.08-1.15%12,182,250
Nov 19, 2025140.50142.37139.10139.68139.68-0.88%10,906,670
Nov 18, 2025146.25146.45140.63140.92140.92-3.55%12,142,140
Nov 17, 2025150.50153.45143.61146.11146.11-1.74%30,434,820
Nov 14, 2025148.62150.00146.11148.69148.690.09%7,289,866
Nov 13, 2025151.28152.65148.30148.56148.56-1.31%4,497,536
Nov 12, 2025152.00152.70149.26150.53150.53-0.82%6,346,043
Nov 11, 2025152.90152.99149.60151.77151.770.10%2,717,939
Nov 10, 2025150.65153.65147.57151.62151.621.45%5,220,055
Nov 7, 2025148.50151.10145.70149.45149.45-0.41%5,016,475
Nov 6, 2025155.40155.73149.30150.06150.06-3.05%4,242,350
Nov 4, 2025157.49157.83154.41154.78154.78-1.57%4,464,989
Nov 3, 2025155.12158.50155.05157.25157.251.37%6,289,056
Oct 31, 2025154.55157.26154.26155.13155.130.26%6,011,244
Oct 30, 2025156.22156.50153.80154.73154.73-0.95%4,118,297
Oct 29, 2025153.00159.30152.17156.22156.221.90%11,690,630
Oct 28, 2025153.30154.95152.50153.30153.300.13%4,599,590
Oct 27, 2025154.47155.69152.60153.10153.10-0.64%4,965,779
Oct 24, 2025153.00156.90152.80154.08154.081.23%10,715,350
Oct 23, 2025150.00155.13149.41152.21152.212.05%12,254,660
Oct 21, 2025147.20150.80147.20149.15149.151.61%3,012,646
Oct 20, 2025146.50147.40144.43146.79146.790.35%3,286,410
Oct 17, 2025147.50148.00144.54146.28146.28-0.38%14,427,800
Oct 16, 2025148.40149.88146.54146.84146.84-0.91%2,690,851
Oct 15, 2025147.75149.80146.69148.19148.190.67%6,739,763
Oct 14, 2025150.50151.00146.62147.20147.20-1.78%8,204,088