Skip to main content
Inox Wind Limited (NSE:INOXWIND)
India flag India · Delayed Price · Currency is INR
130.24
+0.40 (0.31%)
At close: Dec 5, 2025

Inox Wind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 2025149.00151.29148.18149.87149.87-0.14%4,862,347
Oct 10, 2025148.09152.34147.22150.08150.082.10%10,002,570
Oct 9, 2025142.00147.80141.17146.99146.993.95%11,741,660
Oct 8, 2025139.80142.13137.77141.41141.411.46%6,927,996
Oct 7, 2025140.00142.70139.06139.38139.38-6,583,478
Oct 6, 2025142.50142.78138.97139.38139.38-1.41%3,528,794
Oct 3, 2025142.15143.40140.10141.37141.37-0.55%4,050,261
Oct 1, 2025140.20142.56139.26142.15142.151.36%4,519,495
Sep 30, 2025139.49141.00137.73140.24140.241.11%4,658,511
Sep 29, 2025137.60142.24137.60138.70138.700.90%7,485,674
Sep 26, 2025141.20142.19136.80137.46137.46-2.61%4,411,168
Sep 25, 2025144.50147.23140.82141.14141.14-2.20%9,003,451
Sep 24, 2025149.50149.98144.02144.31144.31-3.56%4,208,993
Sep 23, 2025152.50153.39149.30149.63149.63-1.84%8,282,682
Sep 22, 2025151.94154.90150.70152.43152.430.72%5,137,336
Sep 19, 2025148.89153.47148.70151.34151.341.78%13,993,670
Sep 18, 2025151.27151.40147.97148.70148.70-1.13%3,302,704
Sep 17, 2025152.00152.78149.62150.40150.40-0.59%2,944,389
Sep 16, 2025152.00152.40150.50151.30151.30-0.01%3,119,100
Sep 15, 2025149.70153.15148.90151.32151.321.61%5,147,619
Sep 12, 2025148.50150.00148.02148.92148.920.30%2,048,029
Sep 11, 2025149.95150.20147.76148.48148.48-0.50%2,519,424
Sep 10, 2025147.49151.10147.49149.22149.221.68%6,324,855
Sep 9, 2025148.67148.67146.36146.75146.75-0.39%2,367,186
Sep 8, 2025147.00149.75145.74147.33147.331.04%5,950,809
Sep 5, 2025145.10146.76144.00145.82145.821.09%3,311,659
Sep 4, 2025146.00147.49144.00144.25144.25-0.32%6,241,440
Sep 3, 2025144.00145.39142.50144.71144.710.96%3,705,369
Sep 2, 2025141.51145.26141.04143.34143.341.78%8,115,836
Sep 1, 2025139.39142.12138.60140.83140.831.96%3,470,109
Aug 29, 2025137.50140.17136.38138.12138.120.82%9,346,025
Aug 28, 2025142.03142.10136.66136.99136.99-3.55%7,054,036
Aug 26, 2025142.00142.50139.85142.03142.03-0.43%5,982,219
Aug 25, 2025144.88145.16141.79142.65142.65-0.97%5,352,454
Aug 22, 2025143.00146.45142.60144.05144.050.97%7,337,916
Aug 21, 2025144.25146.40142.10142.67142.67-1.05%5,173,232
Aug 20, 2025145.00145.12142.54144.19144.19-0.20%6,371,522
Aug 19, 2025141.00148.21139.28144.48144.483.21%32,327,960
Aug 18, 2025144.00144.00135.50139.99139.992.16%31,021,790
Aug 14, 2025138.50138.95136.00137.03137.03-0.67%6,395,679
Aug 13, 2025141.45142.08137.70137.96137.96-1.99%4,652,786
Aug 12, 2025142.45142.50139.41140.76140.76-0.67%9,769,604
Aug 11, 2025140.29142.44139.06141.71141.711.42%4,109,434
Aug 8, 2025145.60146.54139.11139.72139.72-4.06%4,681,160
Aug 7, 2025145.31146.74142.40145.64145.64-1.00%4,366,735
Aug 6, 2025150.81151.00146.75147.11147.11-2.82%4,567,427
Aug 5, 2025152.59153.79150.69151.38151.38-1.26%2,706,707
Aug 4, 2025152.50154.00151.03153.31153.311.02%3,614,524
Aug 1, 2025151.98156.00151.15151.76151.760.68%8,489,038
Jul 31, 2025152.20154.19150.20150.74150.74-3.46%5,340,070
Jul 30, 2025156.30157.45154.16156.15156.15-0.10%5,171,661
Jul 29, 2025155.00156.85152.21156.30156.30-0.60%7,298,096
Jul 28, 2025158.70163.00155.90157.25155.01-0.80%8,401,471
Jul 25, 2025161.76162.60157.45158.52156.27-2.01%7,599,963
Jul 24, 2025166.55166.70160.70161.77159.47-2.40%7,272,678
Jul 23, 2025167.00167.21164.50165.74163.380.13%3,064,654
Jul 22, 2025166.85167.69164.65165.53163.18-0.79%2,901,108
Jul 21, 2025164.25167.31162.50166.85164.481.38%4,581,486
Jul 18, 2025167.40167.93163.86164.58162.24-1.56%5,701,825
Jul 17, 2025167.40169.30166.13167.18164.800.43%8,223,215
Jul 16, 2025165.70167.34160.58166.46164.091.04%16,562,550
Jul 15, 2025176.63177.33163.80164.75162.41-6.68%15,213,490
Jul 14, 2025176.60177.79174.01176.55174.040.18%3,655,473