Indowind Energy Limited (BOM:532894)
India · Delayed Price · Currency is INR 9.41
-0.02 (-0.21%)
At close: Jul 17, 2026
BOM:532894 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.20 | 9.55 | 9.15 | 9.41 | 9.41 | -0.21% | 34,562 |
| Jul 16, 2026 | 9.14 | 9.59 | 9.13 | 9.43 | 9.43 | -0.42% | 53,332 |
| Jul 15, 2026 | 9.22 | 9.64 | 9.18 | 9.47 | 9.47 | -0.42% | 28,321 |
| Jul 14, 2026 | 9.10 | 9.58 | 9.07 | 9.51 | 9.51 | 1.93% | 29,005 |
| Jul 13, 2026 | 9.20 | 9.46 | 9.05 | 9.33 | 9.33 | -0.64% | 38,765 |
| Jul 10, 2026 | 9.23 | 9.47 | 9.15 | 9.39 | 9.39 | -0.32% | 26,952 |
| Jul 9, 2026 | 9.08 | 9.50 | 9.03 | 9.42 | 9.42 | -0.21% | 45,537 |
| Jul 8, 2026 | 9.65 | 9.65 | 9.18 | 9.44 | 9.44 | -2.28% | 35,566 |
| Jul 7, 2026 | 9.40 | 9.90 | 9.30 | 9.66 | 9.66 | -0.72% | 34,530 |
| Jul 6, 2026 | 9.22 | 9.79 | 9.22 | 9.73 | 9.73 | 0.41% | 36,734 |
| Jul 3, 2026 | 9.77 | 9.77 | 9.23 | 9.69 | 9.69 | 1.15% | 38,792 |
| Jul 2, 2026 | 9.26 | 9.60 | 9.26 | 9.58 | 9.58 | 1.05% | 19,157 |
| Jul 1, 2026 | 9.55 | 9.80 | 9.26 | 9.48 | 9.48 | -0.73% | 26,218 |
| Jun 30, 2026 | 9.05 | 9.55 | 9.00 | 9.55 | 9.55 | 4.95% | 110,991 |
| Jun 29, 2026 | 9.05 | 9.34 | 8.99 | 9.10 | 9.10 | -0.44% | 22,995 |
| Jun 25, 2026 | 9.24 | 9.25 | 9.00 | 9.14 | 9.14 | -1.61% | 11,607 |
| Jun 24, 2026 | 9.02 | 9.50 | 9.00 | 9.29 | 9.29 | -0.85% | 28,780 |
| Jun 23, 2026 | 9.45 | 9.49 | 9.10 | 9.37 | 9.37 | 2.52% | 23,813 |
| Jun 22, 2026 | 9.29 | 9.60 | 8.81 | 9.14 | 9.14 | -0.11% | 16,653 |
| Jun 19, 2026 | 9.36 | 9.36 | 9.11 | 9.15 | 9.15 | -0.65% | 15,798 |
| Jun 18, 2026 | 9.30 | 9.38 | 9.10 | 9.21 | 9.21 | -0.54% | 11,456 |
| Jun 17, 2026 | 9.07 | 9.55 | 9.07 | 9.26 | 9.26 | -1.70% | 20,837 |
| Jun 16, 2026 | 9.60 | 9.62 | 9.22 | 9.42 | 9.42 | 1.62% | 15,484 |
| Jun 15, 2026 | 8.98 | 9.44 | 8.98 | 9.27 | 9.27 | 2.43% | 42,888 |
| Jun 12, 2026 | 8.75 | 9.19 | 8.75 | 9.05 | 9.05 | - | 31,018 |
| Jun 11, 2026 | 9.40 | 9.40 | 8.85 | 9.05 | 9.05 | -2.69% | 102,961 |
| Jun 10, 2026 | 9.11 | 9.50 | 9.11 | 9.30 | 9.30 | -0.53% | 9,796 |
| Jun 9, 2026 | 9.39 | 9.47 | 9.19 | 9.35 | 9.35 | 0.75% | 10,538 |
| Jun 8, 2026 | 9.40 | 9.50 | 9.15 | 9.28 | 9.28 | -2.21% | 34,173 |
| Jun 5, 2026 | 9.84 | 9.84 | 9.30 | 9.49 | 9.49 | -0.11% | 54,428 |
| Jun 4, 2026 | 9.45 | 9.64 | 9.45 | 9.50 | 9.50 | 0.32% | 11,176 |
| Jun 3, 2026 | 9.72 | 9.89 | 9.45 | 9.47 | 9.47 | -1.97% | 11,788 |
| Jun 2, 2026 | 9.78 | 9.82 | 9.51 | 9.66 | 9.66 | 1.58% | 16,380 |
| Jun 1, 2026 | 9.70 | 9.99 | 9.42 | 9.51 | 9.51 | -3.65% | 35,328 |
| May 29, 2026 | 9.75 | 10.19 | 9.70 | 9.87 | 9.87 | 0.30% | 26,129 |
| May 27, 2026 | 9.62 | 9.99 | 9.62 | 9.84 | 9.84 | -1.89% | 28,127 |
| May 26, 2026 | 10.13 | 10.34 | 9.60 | 10.03 | 10.03 | 1.42% | 8,950 |
| May 25, 2026 | 9.89 | 10.00 | 9.65 | 9.89 | 9.89 | 1.85% | 14,598 |
| May 22, 2026 | 9.97 | 9.97 | 9.57 | 9.71 | 9.71 | 1.78% | 4,580 |
| May 21, 2026 | 9.77 | 10.12 | 9.51 | 9.54 | 9.54 | -1.95% | 17,767 |
| May 20, 2026 | 10.05 | 10.05 | 9.63 | 9.73 | 9.73 | -2.89% | 17,550 |
| May 19, 2026 | 9.56 | 10.10 | 9.56 | 10.02 | 10.02 | 2.24% | 12,387 |
| May 18, 2026 | 10.37 | 10.37 | 9.70 | 9.80 | 9.80 | -1.90% | 30,112 |
| May 15, 2026 | 9.89 | 10.00 | 9.52 | 9.99 | 9.99 | 1.73% | 18,350 |
| May 14, 2026 | 9.95 | 10.13 | 9.30 | 9.82 | 9.82 | 0.72% | 13,186 |
| May 13, 2026 | 10.25 | 10.25 | 9.42 | 9.75 | 9.75 | -0.91% | 14,718 |
| May 12, 2026 | 10.50 | 10.50 | 9.84 | 9.84 | 9.84 | -4.93% | 29,733 |
| May 11, 2026 | 10.93 | 10.93 | 10.28 | 10.35 | 10.35 | -1.33% | 15,512 |
| May 8, 2026 | 10.45 | 10.70 | 10.45 | 10.49 | 10.49 | -2.24% | 10,934 |
| May 7, 2026 | 10.80 | 10.90 | 10.50 | 10.73 | 10.73 | -0.46% | 39,909 |