Indowind Energy Limited (BOM:532894)
India · Delayed Price · Currency is INR 8.50
-0.05 (-0.58%)
At close: Oct 6, 2026
BOM:532894 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.60 | 8.91 | 8.45 | 8.50 | 8.50 | -0.58% | 18,590 |
| Oct 5, 2026 | 8.99 | 8.99 | 8.01 | 8.55 | 8.55 | 1.54% | 19,570 |
| Oct 1, 2026 | 8.43 | 8.88 | 8.24 | 8.42 | 8.42 | -3.77% | 35,402 |
| Sep 30, 2026 | 8.86 | 9.03 | 8.35 | 8.75 | 8.75 | -1.46% | 13,515 |
| Sep 29, 2026 | 8.99 | 8.99 | 8.44 | 8.88 | 8.88 | 2.90% | 17,898 |
| Sep 28, 2026 | 8.75 | 8.96 | 8.52 | 8.63 | 8.63 | -2.82% | 34,175 |
| Sep 25, 2026 | 8.62 | 8.99 | 8.62 | 8.88 | 8.88 | 0.34% | 9,844 |
| Sep 24, 2026 | 8.91 | 9.11 | 8.80 | 8.85 | 8.85 | -1.01% | 10,330 |
| Sep 23, 2026 | 9.08 | 9.08 | 8.81 | 8.94 | 8.94 | -1.00% | 14,411 |
| Sep 22, 2026 | 8.91 | 9.15 | 8.83 | 9.03 | 9.03 | 0.67% | 33,207 |
| Sep 21, 2026 | 9.01 | 9.14 | 8.75 | 8.97 | 8.97 | -0.44% | 5,361 |
| Sep 18, 2026 | 9.24 | 9.24 | 8.82 | 9.01 | 9.01 | 0.67% | 14,048 |
| Sep 17, 2026 | 9.30 | 9.30 | 8.77 | 8.95 | 8.95 | 0.22% | 3,291 |
| Sep 16, 2026 | 9.04 | 9.05 | 8.71 | 8.93 | 8.93 | -1.22% | 20,355 |
| Sep 15, 2026 | 9.39 | 9.39 | 8.86 | 9.04 | 9.04 | 0.22% | 12,620 |
| Sep 11, 2026 | 8.81 | 9.20 | 8.81 | 9.02 | 9.02 | -1.53% | 15,671 |
| Sep 10, 2026 | 9.48 | 9.48 | 8.96 | 9.16 | 9.16 | 2.12% | 14,811 |
| Sep 9, 2026 | 8.92 | 9.10 | 8.81 | 8.97 | 8.97 | 0.56% | 9,454 |
| Sep 8, 2026 | 8.71 | 9.33 | 8.71 | 8.92 | 8.92 | -0.34% | 13,357 |
| Sep 7, 2026 | 8.96 | 9.05 | 8.83 | 8.95 | 8.95 | -1.00% | 22,313 |
| Sep 4, 2026 | 9.23 | 9.40 | 8.98 | 9.04 | 9.04 | 1.80% | 12,056 |
| Sep 3, 2026 | 9.08 | 9.38 | 8.79 | 8.88 | 8.88 | -1.77% | 13,283 |
| Sep 2, 2026 | 8.98 | 9.25 | 8.80 | 9.04 | 9.04 | -0.22% | 5,754 |
| Sep 1, 2026 | 9.45 | 9.45 | 9.06 | 9.06 | 9.06 | -0.88% | 10,115 |
| Aug 31, 2026 | 9.16 | 9.42 | 9.08 | 9.14 | 9.14 | -0.22% | 16,567 |
| Aug 28, 2026 | 9.29 | 9.62 | 9.12 | 9.16 | 9.16 | -1.40% | 47,510 |
| Aug 27, 2026 | 9.11 | 9.40 | 9.11 | 9.29 | 9.29 | -0.64% | 13,498 |
| Aug 26, 2026 | 9.11 | 9.43 | 9.11 | 9.35 | 9.35 | 0.65% | 10,618 |
| Aug 25, 2026 | 9.30 | 9.45 | 9.12 | 9.29 | 9.29 | -0.32% | 24,605 |
| Aug 24, 2026 | 9.02 | 9.43 | 9.02 | 9.32 | 9.32 | 1.53% | 23,839 |
| Aug 21, 2026 | 9.19 | 9.27 | 9.01 | 9.18 | 9.18 | 1.32% | 19,770 |
| Aug 20, 2026 | 8.62 | 9.10 | 8.51 | 9.06 | 9.06 | 4.98% | 60,588 |
| Aug 19, 2026 | 8.25 | 8.75 | 8.00 | 8.63 | 8.63 | 2.49% | 65,587 |
| Aug 18, 2026 | 8.88 | 8.88 | 8.01 | 8.42 | 8.42 | -4.54% | 71,659 |
| Aug 17, 2026 | 8.56 | 9.47 | 8.56 | 8.82 | 8.82 | - | 59,439 |
| Aug 14, 2026 | 9.50 | 9.50 | 8.65 | 8.82 | 8.82 | -1.45% | 43,856 |
| Aug 13, 2026 | 8.96 | 9.37 | 8.81 | 8.95 | 8.95 | -1.32% | 59,657 |
| Aug 12, 2026 | 9.01 | 9.12 | 8.74 | 9.07 | 9.07 | - | 33,660 |
| Aug 11, 2026 | 8.73 | 9.13 | 8.73 | 9.07 | 9.07 | 0.55% | 38,135 |
| Aug 10, 2026 | 9.05 | 9.22 | 8.75 | 9.02 | 9.02 | -0.22% | 113,966 |
| Aug 7, 2026 | 9.38 | 9.38 | 8.84 | 9.04 | 9.04 | -0.11% | 10,327 |
| Aug 6, 2026 | 9.14 | 9.14 | 8.79 | 9.05 | 9.05 | -1.09% | 47,971 |
| Aug 5, 2026 | 9.23 | 9.23 | 9.06 | 9.15 | 9.15 | -0.11% | 8,085 |
| Aug 4, 2026 | 9.24 | 9.24 | 8.78 | 9.16 | 9.16 | -0.87% | 68,521 |
| Aug 3, 2026 | 9.06 | 9.36 | 9.06 | 9.24 | 9.24 | 0.65% | 13,176 |
| Jul 31, 2026 | 9.02 | 9.21 | 9.02 | 9.18 | 9.18 | -0.43% | 16,219 |
| Jul 30, 2026 | 9.00 | 9.48 | 9.00 | 9.22 | 9.22 | -0.75% | 18,705 |
| Jul 29, 2026 | 9.08 | 9.43 | 9.08 | 9.29 | 9.29 | -0.32% | 28,779 |
| Jul 28, 2026 | 9.06 | 9.39 | 9.06 | 9.32 | 9.32 | -0.32% | 24,801 |
| Jul 27, 2026 | 9.05 | 9.40 | 9.05 | 9.35 | 9.35 | 1.19% | 30,950 |