Indowind Energy Limited (BOM:532894)
India · Delayed Price · Currency is INR 16.37
-0.53 (-3.14%)
At close: Dec 5, 2025
Indowind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.24 | 17.24 | 16.26 | 16.37 | 16.37 | -3.14% | 27,257 |
| Dec 4, 2025 | 16.51 | 17.32 | 16.38 | 16.90 | 16.90 | 2.36% | 82,082 |
| Dec 3, 2025 | 16.51 | 16.87 | 16.20 | 16.51 | 16.51 | -1.67% | 14,073 |
| Dec 2, 2025 | 17.19 | 17.90 | 16.60 | 16.79 | 16.79 | -1.18% | 84,726 |
| Dec 1, 2025 | 18.11 | 18.91 | 16.75 | 16.99 | 16.99 | -6.24% | 80,866 |
| Nov 28, 2025 | 16.73 | 18.70 | 16.27 | 18.12 | 18.12 | 9.55% | 156,459 |
| Nov 27, 2025 | 17.39 | 17.74 | 16.34 | 16.54 | 16.54 | -2.65% | 81,376 |
| Nov 26, 2025 | 15.00 | 17.94 | 15.00 | 16.99 | 16.99 | 11.26% | 168,208 |
| Nov 25, 2025 | 15.09 | 15.67 | 15.08 | 15.27 | 15.27 | -0.84% | 11,011 |
| Nov 24, 2025 | 15.65 | 15.99 | 15.30 | 15.40 | 15.40 | -1.22% | 47,818 |
| Nov 21, 2025 | 15.45 | 15.99 | 15.45 | 15.59 | 15.59 | -1.20% | 12,791 |
| Nov 20, 2025 | 15.99 | 16.23 | 15.69 | 15.78 | 15.78 | -1.25% | 6,977 |
| Nov 19, 2025 | 15.52 | 16.43 | 15.52 | 15.98 | 15.98 | -1.72% | 25,573 |
| Nov 18, 2025 | 16.40 | 16.67 | 16.05 | 16.26 | 16.07 | -0.61% | 16,826 |
| Nov 17, 2025 | 16.99 | 17.07 | 16.12 | 16.36 | 16.17 | -2.56% | 29,379 |
| Nov 14, 2025 | 16.92 | 17.23 | 15.05 | 16.79 | 16.60 | 1.33% | 139,974 |
| Nov 13, 2025 | 16.86 | 16.89 | 16.21 | 16.57 | 16.38 | -2.24% | 47,797 |
| Nov 12, 2025 | 14.55 | 17.82 | 14.55 | 16.95 | 16.75 | 14.14% | 133,311 |
| Nov 11, 2025 | 14.91 | 15.00 | 14.70 | 14.85 | 14.68 | -1.07% | 7,687 |
| Nov 10, 2025 | 15.19 | 15.40 | 14.99 | 15.01 | 14.84 | -1.18% | 8,563 |
| Nov 7, 2025 | 14.36 | 15.26 | 14.36 | 15.19 | 15.01 | 0.53% | 20,279 |
| Nov 6, 2025 | 15.05 | 15.45 | 14.95 | 15.11 | 14.94 | -1.56% | 9,211 |
| Nov 4, 2025 | 15.30 | 15.82 | 15.25 | 15.35 | 15.17 | -1.10% | 17,963 |
| Nov 3, 2025 | 16.89 | 16.89 | 15.50 | 15.52 | 15.34 | -1.08% | 7,439 |
| Oct 31, 2025 | 15.66 | 15.84 | 15.55 | 15.69 | 15.51 | 0.64% | 6,460 |
| Oct 30, 2025 | 15.49 | 15.75 | 15.49 | 15.59 | 15.41 | 0.65% | 11,418 |
| Oct 29, 2025 | 15.51 | 15.93 | 15.39 | 15.49 | 15.31 | -0.71% | 52,305 |
| Oct 28, 2025 | 16.15 | 16.15 | 15.51 | 15.60 | 15.42 | -1.45% | 32,857 |
| Oct 27, 2025 | 15.50 | 16.01 | 15.50 | 15.83 | 15.65 | -1.00% | 23,546 |
| Oct 24, 2025 | 16.14 | 16.22 | 15.71 | 15.99 | 15.81 | -1.54% | 38,447 |
| Oct 23, 2025 | 16.17 | 16.89 | 15.67 | 16.24 | 16.05 | 2.59% | 56,630 |
| Oct 21, 2025 | 15.31 | 15.95 | 15.31 | 15.83 | 15.65 | 3.06% | 16,709 |
| Oct 20, 2025 | 15.03 | 15.58 | 15.03 | 15.36 | 15.18 | -1.22% | 9,405 |
| Oct 17, 2025 | 15.83 | 15.84 | 15.50 | 15.55 | 15.37 | -0.64% | 4,729 |
| Oct 16, 2025 | 15.77 | 15.86 | 15.52 | 15.65 | 15.47 | 2.96% | 21,951 |
| Oct 15, 2025 | 15.11 | 15.57 | 15.11 | 15.20 | 15.02 | -1.11% | 23,958 |
| Oct 14, 2025 | 16.25 | 16.25 | 15.25 | 15.37 | 15.19 | -2.16% | 23,774 |
| Oct 13, 2025 | 16.05 | 16.05 | 15.30 | 15.71 | 15.53 | -2.60% | 34,290 |
| Oct 10, 2025 | 15.80 | 16.32 | 15.75 | 16.13 | 15.94 | - | 110,207 |
| Oct 9, 2025 | 15.94 | 16.21 | 15.89 | 16.13 | 15.94 | 0.19% | 17,677 |
| Oct 8, 2025 | 16.01 | 16.36 | 15.91 | 16.10 | 15.91 | -0.43% | 14,577 |
| Oct 7, 2025 | 15.81 | 16.70 | 15.81 | 16.17 | 15.98 | -0.37% | 18,068 |
| Oct 6, 2025 | 16.75 | 16.95 | 16.20 | 16.23 | 16.04 | -2.41% | 9,481 |
| Oct 3, 2025 | 16.27 | 16.65 | 16.17 | 16.63 | 16.44 | 2.21% | 6,267 |
| Oct 1, 2025 | 16.00 | 16.45 | 16.00 | 16.27 | 16.08 | 0.68% | 11,812 |
| Sep 30, 2025 | 16.36 | 16.36 | 16.10 | 16.16 | 15.97 | 0.06% | 2,846 |
| Sep 29, 2025 | 17.20 | 17.20 | 16.05 | 16.15 | 15.96 | -1.22% | 10,146 |
| Sep 26, 2025 | 16.56 | 16.76 | 16.20 | 16.35 | 16.16 | -2.79% | 28,287 |
| Sep 25, 2025 | 17.15 | 17.15 | 16.55 | 16.82 | 16.63 | -0.06% | 14,717 |
| Sep 24, 2025 | 17.30 | 17.30 | 16.31 | 16.83 | 16.64 | -0.82% | 17,257 |