Indowind Energy Limited (BOM:532894)
India · Delayed Price · Currency is INR 10.42
+0.12 (1.17%)
At close: Apr 21, 2026
BOM:532894 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.69 | 10.69 | 10.12 | 10.42 | 10.42 | 1.17% | 37,510 |
| Apr 20, 2026 | 10.75 | 10.82 | 10.20 | 10.30 | 10.30 | -3.10% | 105,451 |
| Apr 17, 2026 | 10.08 | 10.69 | 10.00 | 10.63 | 10.63 | 4.32% | 280,884 |
| Apr 16, 2026 | 9.97 | 10.60 | 9.97 | 10.19 | 10.19 | 3.77% | 324,692 |
| Apr 15, 2026 | 8.95 | 10.00 | 8.95 | 9.82 | 9.82 | 8.99% | 335,407 |
| Apr 13, 2026 | 8.25 | 9.20 | 8.24 | 9.01 | 9.01 | 2.15% | 179,263 |
| Apr 10, 2026 | 8.25 | 9.20 | 8.25 | 8.82 | 8.82 | 0.68% | 180,319 |
| Apr 9, 2026 | 8.74 | 9.10 | 8.52 | 8.76 | 8.76 | 0.23% | 47,518 |
| Apr 8, 2026 | 8.41 | 9.13 | 8.41 | 8.74 | 8.74 | 5.17% | 252,292 |
| Apr 7, 2026 | 8.27 | 8.72 | 7.87 | 8.31 | 8.31 | 5.19% | 172,297 |
| Apr 6, 2026 | 8.00 | 8.11 | 7.56 | 7.90 | 7.90 | 1.67% | 63,111 |
| Apr 2, 2026 | 7.59 | 7.98 | 7.19 | 7.77 | 7.77 | 7.17% | 174,360 |
| Apr 1, 2026 | 7.50 | 7.83 | 7.18 | 7.25 | 7.25 | 2.55% | 96,331 |
| Mar 30, 2026 | 7.30 | 7.88 | 7.00 | 7.07 | 7.07 | -8.54% | 128,496 |
| Mar 27, 2026 | 8.59 | 8.59 | 7.60 | 7.73 | 7.73 | -7.87% | 112,833 |
| Mar 25, 2026 | 8.85 | 8.85 | 8.21 | 8.39 | 8.39 | -0.12% | 59,314 |
| Mar 24, 2026 | 8.01 | 8.56 | 8.01 | 8.40 | 8.40 | -0.24% | 109,003 |
| Mar 23, 2026 | 9.05 | 9.05 | 8.21 | 8.42 | 8.42 | -4.64% | 102,864 |
| Mar 20, 2026 | 9.00 | 9.14 | 8.74 | 8.83 | 8.83 | -0.34% | 50,339 |
| Mar 19, 2026 | 9.00 | 9.40 | 8.71 | 8.86 | 8.86 | -1.12% | 66,189 |
| Mar 18, 2026 | 8.50 | 9.17 | 8.36 | 8.96 | 8.96 | 8.08% | 142,623 |
| Mar 17, 2026 | 8.37 | 8.53 | 8.21 | 8.29 | 8.29 | -1.66% | 39,729 |
| Mar 16, 2026 | 8.70 | 8.70 | 8.30 | 8.43 | 8.43 | 0.48% | 25,955 |
| Mar 13, 2026 | 8.00 | 8.50 | 8.00 | 8.39 | 8.39 | 0.36% | 47,642 |
| Mar 12, 2026 | 8.90 | 8.90 | 8.26 | 8.36 | 8.36 | -2.68% | 58,104 |
| Mar 11, 2026 | 9.16 | 9.16 | 8.50 | 8.59 | 8.59 | -3.37% | 46,479 |
| Mar 10, 2026 | 8.73 | 9.30 | 8.72 | 8.89 | 8.89 | -0.78% | 26,194 |
| Mar 9, 2026 | 8.71 | 9.28 | 8.71 | 8.96 | 8.96 | 0.90% | 13,483 |
| Mar 6, 2026 | 9.92 | 9.92 | 8.82 | 8.88 | 8.88 | -1.66% | 76,804 |
| Mar 5, 2026 | 8.85 | 9.15 | 8.83 | 9.03 | 9.03 | 2.96% | 87,112 |
| Mar 4, 2026 | 8.86 | 8.86 | 8.45 | 8.77 | 8.77 | -1.35% | 45,338 |
| Mar 2, 2026 | 9.15 | 9.25 | 8.24 | 8.89 | 8.89 | -4.00% | 73,463 |
| Feb 27, 2026 | 9.27 | 9.78 | 9.19 | 9.26 | 9.26 | -0.54% | 85,770 |
| Feb 26, 2026 | 9.53 | 9.53 | 9.21 | 9.31 | 9.31 | -0.96% | 47,285 |
| Feb 25, 2026 | 9.50 | 9.91 | 9.32 | 9.40 | 9.40 | -2.69% | 69,093 |
| Feb 24, 2026 | 9.75 | 9.95 | 9.60 | 9.66 | 9.66 | -2.42% | 28,685 |
| Feb 23, 2026 | 10.68 | 10.81 | 9.88 | 9.90 | 9.90 | -3.51% | 33,006 |
| Feb 20, 2026 | 10.56 | 10.56 | 9.66 | 10.26 | 10.26 | -0.87% | 12,999 |
| Feb 19, 2026 | 10.99 | 10.99 | 10.20 | 10.35 | 10.35 | 0.29% | 27,876 |
| Feb 18, 2026 | 10.69 | 10.95 | 10.20 | 10.32 | 10.32 | -3.46% | 85,417 |
| Feb 17, 2026 | 11.74 | 12.59 | 10.58 | 10.69 | 10.69 | -10.69% | 89,472 |
| Feb 16, 2026 | 12.00 | 12.15 | 11.76 | 11.97 | 11.97 | -1.24% | 20,435 |
| Feb 13, 2026 | 12.36 | 12.36 | 11.73 | 12.12 | 12.12 | - | 13,105 |
| Feb 12, 2026 | 12.11 | 12.39 | 11.89 | 12.12 | 12.12 | 1.85% | 23,804 |
| Feb 11, 2026 | 11.55 | 12.96 | 11.36 | 11.90 | 11.90 | 3.48% | 236,934 |
| Feb 10, 2026 | 11.07 | 11.77 | 10.92 | 11.50 | 11.50 | 3.88% | 70,232 |
| Feb 9, 2026 | 11.15 | 11.25 | 10.64 | 11.07 | 11.07 | 2.22% | 49,050 |
| Feb 6, 2026 | 10.94 | 11.03 | 10.62 | 10.83 | 10.83 | -0.64% | 13,435 |
| Feb 5, 2026 | 11.15 | 11.26 | 10.55 | 10.90 | 10.90 | 0.74% | 43,989 |
| Feb 4, 2026 | 11.40 | 11.40 | 10.70 | 10.82 | 10.82 | -4.92% | 104,868 |