Indowind Energy Limited (BOM:532894)
India · Delayed Price · Currency is INR 17.56
-0.14 (-0.79%)
At close: Aug 18, 2025
Indowind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 17.80 | 18.43 | 17.80 | 18.06 | 18.06 | 0.39% | 18,877 |
| Aug 19, 2025 | 17.49 | 18.01 | 17.49 | 17.99 | 17.99 | 2.45% | 5,587 |
| Aug 18, 2025 | 17.72 | 18.04 | 17.55 | 17.56 | 17.56 | -0.79% | 10,312 |
| Aug 14, 2025 | 17.95 | 18.00 | 17.70 | 17.70 | 17.70 | -0.78% | 7,423 |
| Aug 13, 2025 | 18.04 | 18.80 | 17.69 | 17.84 | 17.84 | 3.24% | 71,594 |
| Aug 12, 2025 | 17.15 | 18.00 | 17.15 | 17.28 | 17.28 | 1.05% | 43,481 |
| Aug 11, 2025 | 17.59 | 17.59 | 17.00 | 17.10 | 17.10 | 0.35% | 18,176 |
| Aug 8, 2025 | 17.23 | 17.69 | 16.90 | 17.04 | 17.04 | -1.10% | 12,358 |
| Aug 7, 2025 | 17.00 | 17.40 | 16.25 | 17.23 | 17.23 | -1.03% | 43,157 |
| Aug 6, 2025 | 17.16 | 17.68 | 17.16 | 17.41 | 17.41 | -0.57% | 26,060 |
| Aug 5, 2025 | 17.80 | 18.18 | 17.45 | 17.51 | 17.51 | -1.74% | 48,068 |
| Aug 4, 2025 | 17.51 | 18.05 | 17.51 | 17.82 | 17.82 | -1.33% | 30,621 |
| Aug 1, 2025 | 18.01 | 18.51 | 17.85 | 18.06 | 18.06 | 0.22% | 40,083 |
| Jul 31, 2025 | 18.10 | 18.35 | 17.25 | 18.02 | 18.02 | -1.69% | 29,853 |
| Jul 30, 2025 | 18.26 | 18.44 | 18.17 | 18.33 | 18.33 | -0.27% | 19,501 |
| Jul 29, 2025 | 18.70 | 18.70 | 17.78 | 18.38 | 18.38 | 0.44% | 17,133 |
| Jul 28, 2025 | 17.95 | 18.89 | 17.95 | 18.30 | 18.30 | -0.49% | 42,237 |
| Jul 25, 2025 | 18.17 | 19.02 | 18.17 | 18.39 | 18.39 | -1.18% | 57,694 |
| Jul 24, 2025 | 19.10 | 19.10 | 18.30 | 18.61 | 18.61 | -1.74% | 72,972 |
| Jul 23, 2025 | 19.45 | 19.45 | 18.80 | 18.94 | 18.94 | -1.20% | 48,476 |
| Jul 22, 2025 | 19.44 | 19.50 | 19.15 | 19.17 | 19.17 | -0.67% | 29,393 |
| Jul 21, 2025 | 19.94 | 19.94 | 19.22 | 19.30 | 19.30 | -0.97% | 36,876 |
| Jul 18, 2025 | 19.50 | 19.76 | 19.33 | 19.49 | 19.49 | -0.61% | 16,697 |
| Jul 17, 2025 | 19.65 | 19.95 | 19.58 | 19.61 | 19.61 | -1.21% | 20,254 |
| Jul 16, 2025 | 19.43 | 20.17 | 19.43 | 19.85 | 19.85 | 1.33% | 16,805 |
| Jul 15, 2025 | 19.77 | 19.94 | 19.55 | 19.59 | 19.59 | -0.20% | 27,435 |
| Jul 14, 2025 | 19.37 | 19.87 | 19.37 | 19.63 | 19.63 | -0.25% | 23,803 |
| Jul 11, 2025 | 19.88 | 20.55 | 19.61 | 19.68 | 19.68 | -0.56% | 46,957 |
| Jul 10, 2025 | 19.82 | 20.24 | 19.24 | 19.79 | 19.79 | -0.30% | 37,150 |
| Jul 9, 2025 | 20.46 | 20.46 | 19.50 | 19.85 | 19.85 | -1.05% | 43,680 |
| Jul 8, 2025 | 19.72 | 20.79 | 19.72 | 20.06 | 20.06 | 1.01% | 11,092 |
| Jul 7, 2025 | 20.54 | 20.54 | 19.25 | 19.86 | 19.86 | -1.24% | 63,780 |
| Jul 4, 2025 | 19.80 | 20.79 | 19.80 | 20.11 | 20.11 | -0.35% | 34,352 |
| Jul 3, 2025 | 20.12 | 20.34 | 20.00 | 20.18 | 20.18 | - | 20,116 |
| Jul 2, 2025 | 19.91 | 20.31 | 19.91 | 20.18 | 20.18 | -0.05% | 13,673 |
| Jul 1, 2025 | 20.02 | 20.56 | 20.02 | 20.19 | 20.19 | 0.05% | 18,099 |
| Jun 30, 2025 | 19.71 | 20.65 | 19.71 | 20.18 | 20.18 | 0.50% | 18,547 |
| Jun 27, 2025 | 20.52 | 20.52 | 20.00 | 20.08 | 20.08 | -0.30% | 16,202 |
| Jun 26, 2025 | 20.39 | 20.39 | 19.97 | 20.14 | 20.14 | -0.79% | 23,128 |
| Jun 25, 2025 | 20.79 | 20.79 | 20.15 | 20.30 | 20.30 | 0.05% | 117,661 |
| Jun 24, 2025 | 20.00 | 20.90 | 20.00 | 20.29 | 20.29 | 3.68% | 80,520 |
| Jun 23, 2025 | 19.86 | 19.86 | 19.29 | 19.57 | 19.57 | -1.90% | 11,816 |
| Jun 20, 2025 | 19.30 | 20.10 | 19.30 | 19.95 | 19.95 | 3.42% | 19,505 |
| Jun 19, 2025 | 19.41 | 19.99 | 19.11 | 19.29 | 19.29 | -2.67% | 37,061 |
| Jun 18, 2025 | 20.14 | 20.46 | 19.75 | 19.82 | 19.82 | -1.59% | 54,771 |
| Jun 17, 2025 | 21.00 | 21.00 | 20.10 | 20.14 | 20.14 | -2.09% | 27,099 |
| Jun 16, 2025 | 20.73 | 20.75 | 20.00 | 20.57 | 20.57 | -0.58% | 20,659 |
| Jun 13, 2025 | 21.05 | 21.32 | 20.46 | 20.69 | 20.69 | -2.68% | 104,923 |
| Jun 12, 2025 | 22.45 | 22.94 | 21.15 | 21.26 | 21.26 | -5.26% | 57,049 |
| Jun 11, 2025 | 21.50 | 22.95 | 20.94 | 22.44 | 22.44 | 4.47% | 299,165 |