Inox Wind Limited (BOM:539083)
India · Delayed Price · Currency is INR 106.40
-2.90 (-2.65%)
At close: Feb 13, 2026
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 109.40 | 109.40 | 105.40 | 106.40 | 106.40 | -2.65% | 239,744 |
| Feb 12, 2026 | 110.00 | 111.00 | 108.25 | 109.30 | 109.30 | -1.13% | 472,085 |
| Feb 11, 2026 | 111.85 | 111.85 | 108.50 | 110.55 | 110.55 | -0.63% | 266,708 |
| Feb 10, 2026 | 111.85 | 113.45 | 110.75 | 111.25 | 111.25 | 0.14% | 460,406 |
| Feb 9, 2026 | 107.00 | 112.20 | 106.90 | 111.10 | 111.10 | 4.47% | 446,864 |
| Feb 6, 2026 | 106.30 | 106.70 | 103.25 | 106.35 | 106.35 | -0.61% | 124,157 |
| Feb 5, 2026 | 109.95 | 110.25 | 106.60 | 107.00 | 107.00 | -2.86% | 322,220 |
| Feb 4, 2026 | 106.65 | 110.90 | 104.75 | 110.15 | 110.15 | 3.67% | 431,948 |
| Feb 3, 2026 | 108.75 | 110.60 | 105.90 | 106.25 | 106.25 | 1.58% | 414,355 |
| Feb 2, 2026 | 104.35 | 105.20 | 101.20 | 104.60 | 104.60 | 0.24% | 394,285 |
| Feb 1, 2026 | 108.00 | 108.05 | 103.55 | 104.35 | 104.35 | -3.38% | 368,240 |
| Jan 30, 2026 | 106.00 | 108.70 | 104.50 | 108.00 | 108.00 | 0.98% | 432,417 |
| Jan 29, 2026 | 110.65 | 110.65 | 106.00 | 106.95 | 106.95 | -2.11% | 366,441 |
| Jan 28, 2026 | 105.15 | 109.85 | 105.05 | 109.25 | 109.25 | 4.30% | 363,992 |
| Jan 27, 2026 | 103.85 | 105.30 | 102.00 | 104.75 | 104.75 | 1.16% | 523,623 |
| 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 |