Inox Wind Limited (BOM:539083)
India · Delayed Price · Currency is INR 106.90
+1.80 (1.71%)
At close: Jan 22, 2026
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 107.15 | 107.50 | 103.25 | 103.55 | 103.55 | -3.13% | 413,853 |
| Jan 22, 2026 | 105.95 | 108.00 | 104.35 | 106.90 | 106.90 | 1.71% | 462,639 |
| Jan 21, 2026 | 107.35 | 108.55 | 103.80 | 105.10 | 105.10 | -2.73% | 547,352 |
| Jan 20, 2026 | 110.85 | 111.65 | 107.50 | 108.05 | 108.05 | -3.31% | 1,219,170 |
| Jan 19, 2026 | 113.15 | 113.60 | 110.20 | 111.75 | 111.75 | -1.72% | 503,294 |
| Jan 16, 2026 | 114.35 | 115.80 | 112.60 | 113.70 | 113.70 | -0.70% | 646,310 |
| Jan 14, 2026 | 115.10 | 118.50 | 114.15 | 114.50 | 114.50 | -0.52% | 433,000 |
| Jan 13, 2026 | 113.20 | 115.60 | 111.55 | 115.10 | 115.10 | 2.40% | 861,284 |
| Jan 12, 2026 | 113.85 | 113.95 | 110.20 | 112.40 | 112.40 | -1.27% | 888,457 |
| Jan 9, 2026 | 117.75 | 118.10 | 112.35 | 113.85 | 113.85 | -3.44% | 893,830 |
| Jan 8, 2026 | 122.05 | 124.25 | 117.25 | 117.90 | 117.90 | -4.11% | 664,415 |
| Jan 7, 2026 | 123.15 | 124.90 | 121.60 | 122.95 | 122.95 | 0.29% | 343,173 |
| Jan 6, 2026 | 125.50 | 126.10 | 121.25 | 122.60 | 122.60 | -2.54% | 321,168 |
| Jan 5, 2026 | 128.85 | 129.00 | 125.25 | 125.80 | 125.80 | -1.76% | 388,780 |
| Jan 2, 2026 | 123.10 | 128.70 | 123.05 | 128.05 | 128.05 | 4.19% | 630,393 |
| Jan 1, 2026 | 123.10 | 124.25 | 122.15 | 122.90 | 122.90 | -0.57% | 217,722 |
| Dec 31, 2025 | 122.05 | 123.90 | 122.00 | 123.60 | 123.60 | 1.48% | 369,933 |
| Dec 30, 2025 | 124.45 | 124.60 | 121.50 | 121.80 | 121.80 | -2.25% | 219,775 |
| Dec 29, 2025 | 126.40 | 129.20 | 124.10 | 124.60 | 124.60 | -1.46% | 409,843 |
| Dec 26, 2025 | 125.50 | 128.80 | 125.50 | 126.45 | 126.45 | -0.20% | 156,463 |
| Dec 24, 2025 | 127.30 | 130.90 | 126.40 | 126.70 | 126.70 | -0.31% | 378,033 |
| Dec 23, 2025 | 127.10 | 128.60 | 126.30 | 127.10 | 127.10 | 0.39% | 267,550 |
| Dec 22, 2025 | 127.15 | 128.25 | 126.30 | 126.60 | 126.60 | -0.04% | 159,113 |
| Dec 19, 2025 | 124.35 | 127.20 | 123.00 | 126.65 | 126.65 | 1.97% | 337,155 |
| Dec 18, 2025 | 126.00 | 126.25 | 123.55 | 124.20 | 124.20 | -1.43% | 1,429,872 |
| Dec 17, 2025 | 126.90 | 127.00 | 125.40 | 126.00 | 126.00 | -0.71% | 5,744,356 |
| Dec 16, 2025 | 126.85 | 127.35 | 125.05 | 126.90 | 126.90 | 0.75% | 194,587 |
| Dec 15, 2025 | 125.00 | 126.35 | 123.40 | 125.95 | 125.95 | 1.12% | 272,483 |
| Dec 12, 2025 | 122.05 | 124.90 | 121.75 | 124.55 | 124.55 | 2.34% | 434,227 |
| Dec 11, 2025 | 120.50 | 123.70 | 119.50 | 121.70 | 121.70 | 1.59% | 5,996,023 |
| Dec 10, 2025 | 123.55 | 126.70 | 118.35 | 119.80 | 119.80 | -3.62% | 3,105,982 |
| Dec 9, 2025 | 124.85 | 124.85 | 121.20 | 124.30 | 124.30 | -0.12% | 631,094 |
| Dec 8, 2025 | 130.20 | 130.35 | 123.40 | 124.45 | 124.45 | -4.42% | 205,217 |
| Dec 5, 2025 | 129.80 | 130.65 | 126.40 | 130.20 | 130.20 | 0.31% | 168,556 |
| Dec 4, 2025 | 130.65 | 131.50 | 129.60 | 129.80 | 129.80 | -0.15% | 143,077 |
| Dec 3, 2025 | 133.40 | 133.70 | 128.80 | 130.00 | 130.00 | -2.59% | 359,209 |
| Dec 2, 2025 | 131.75 | 133.85 | 131.75 | 133.45 | 133.45 | 0.38% | 125,813 |
| Dec 1, 2025 | 135.05 | 135.80 | 132.65 | 132.95 | 132.95 | -1.15% | 268,504 |
| Nov 28, 2025 | 133.60 | 135.45 | 132.45 | 134.50 | 134.50 | 0.37% | 177,504 |
| Nov 27, 2025 | 136.80 | 137.20 | 132.05 | 134.00 | 134.00 | -2.05% | 3,198,514 |
| Nov 26, 2025 | 134.90 | 138.70 | 134.90 | 136.80 | 136.80 | 1.63% | 160,951 |
| Nov 25, 2025 | 135.65 | 136.30 | 134.00 | 134.60 | 134.60 | -0.99% | 351,008 |
| Nov 24, 2025 | 137.55 | 139.20 | 135.15 | 135.95 | 135.95 | -1.34% | 479,934 |
| Nov 21, 2025 | 137.60 | 138.75 | 135.30 | 137.80 | 137.80 | -0.22% | 567,076 |
| Nov 20, 2025 | 141.40 | 141.40 | 137.80 | 138.10 | 138.10 | -1.07% | 250,966 |
| Nov 19, 2025 | 140.30 | 142.40 | 138.95 | 139.60 | 139.60 | -0.92% | 404,456 |
| Nov 18, 2025 | 146.15 | 146.55 | 140.55 | 140.90 | 140.90 | -3.56% | 425,384 |
| Nov 17, 2025 | 150.20 | 153.30 | 143.65 | 146.10 | 146.10 | -1.88% | 1,796,169 |
| Nov 14, 2025 | 148.60 | 149.80 | 146.15 | 148.90 | 148.90 | 0.20% | 1,374,622 |
| Nov 13, 2025 | 151.70 | 151.90 | 148.35 | 148.60 | 148.60 | -1.33% | 332,704 |