Indowind Energy Limited (BOM:532894)
India · Delayed Price · Currency is INR 9.18
+0.12 (1.32%)
At close: Aug 21, 2026
BOM:532894 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 8.81 | 9.30 | 8.81 | 9.24 | 9.24 | 0.65% | 31,605 |
| Jul 23, 2026 | 9.08 | 9.30 | 9.00 | 9.18 | 9.18 | -1.50% | 31,694 |
| Jul 22, 2026 | 9.20 | 9.39 | 9.07 | 9.32 | 9.32 | -0.75% | 19,114 |
| Jul 21, 2026 | 9.23 | 9.45 | 9.04 | 9.39 | 9.39 | 1.19% | 40,461 |
| Jul 20, 2026 | 9.20 | 9.43 | 9.06 | 9.28 | 9.28 | -1.38% | 31,305 |
| 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 |