Skip to main content
Inox Wind Limited (NSE:INOXWIND)
India flag India · Delayed Price · Currency is INR
103.55
+0.48 (0.47%)
Apr 29, 2026, 9:40 AM IST

Inox Wind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026104.00105.15103.95104.06-0.96%728,882
Apr 28, 2026104.00105.14102.17103.07103.07-0.98%9,031,940
Apr 27, 2026101.00105.30100.91104.09104.093.95%19,824,020
Apr 24, 2026102.00102.7898.41100.13100.13-1.63%11,846,080
Apr 23, 2026104.00104.50101.20101.79101.79-2.65%15,077,160
Apr 22, 2026100.07105.0099.51104.56104.564.51%24,547,010
Apr 21, 202697.70101.3997.26100.05100.052.77%19,364,950
Apr 20, 202698.0099.1495.7397.3597.35-0.56%16,048,100
Apr 17, 202695.79100.0095.5197.9097.902.62%47,576,210
Apr 16, 202694.7396.4392.3895.4095.402.13%28,416,760
Apr 15, 202691.0094.2889.0393.4193.416.69%40,317,160
Apr 13, 202684.7590.8582.7587.5587.550.77%22,039,660
Apr 10, 202685.6187.8085.6086.8886.881.74%7,632,950
Apr 9, 202686.0887.4084.2185.3985.39-1.29%8,852,870
Apr 8, 202685.0087.2083.5786.5186.516.76%15,427,630
Apr 7, 202680.4081.3879.4881.0381.030.10%7,848,000
Apr 6, 202679.6081.4877.8180.9580.951.76%11,817,000
Apr 2, 202678.5080.0076.7879.5579.55-1.22%10,827,490
Apr 1, 202678.0881.2978.0880.5380.536.68%10,778,251
Mar 30, 202678.4078.6475.0575.4975.49-4.77%13,665,130
Mar 27, 202681.5082.3178.5579.2779.27-3.23%15,889,020
Mar 25, 202679.2883.1578.7681.9281.925.15%22,856,802
Mar 24, 202678.4079.6776.5377.9177.912.31%10,215,270
Mar 23, 202680.7880.7875.6376.1576.15-6.95%15,237,530
Mar 20, 202679.4384.4079.0081.8481.844.83%29,339,790
Mar 19, 202680.0080.7677.6078.0778.07-4.78%10,029,430
Mar 18, 202678.5082.2078.3981.9981.994.83%10,440,340
Mar 17, 202679.0079.2077.2678.2178.21-0.24%9,484,615
Mar 16, 202679.7081.1077.1878.4078.40-1.50%13,302,820
Mar 13, 202683.3083.9879.3379.5979.59-4.89%12,560,740
Mar 12, 202681.9186.9580.5583.6883.681.73%20,354,770
Mar 11, 202682.9384.7881.7982.2682.26-0.81%9,679,155
Mar 10, 202682.2483.7581.4582.9382.931.46%9,747,983
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