Inox Wind Limited (BOM:539083)
India · Delayed Price · Currency is INR 145.85
-1.25 (-0.85%)
At close: Aug 7, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 145.75 | 146.45 | 139.15 | 139.85 | 139.85 | -4.11% | 285,744 |
| Aug 7, 2025 | 146.00 | 146.70 | 142.35 | 145.85 | 145.85 | -0.85% | 160,029 |
| Aug 6, 2025 | 151.45 | 151.45 | 146.70 | 147.10 | 147.10 | -2.84% | 323,588 |
| Aug 5, 2025 | 152.40 | 153.65 | 150.70 | 151.40 | 151.40 | -1.21% | 146,616 |
| Aug 4, 2025 | 152.85 | 154.00 | 151.05 | 153.25 | 153.25 | 0.99% | 103,911 |
| Aug 1, 2025 | 150.05 | 156.00 | 150.05 | 151.75 | 151.75 | 0.73% | 418,613 |
| Jul 31, 2025 | 150.50 | 154.25 | 150.00 | 150.65 | 150.65 | -3.58% | 460,352 |
| Jul 30, 2025 | 156.05 | 157.30 | 154.25 | 156.25 | 156.25 | -0.16% | 357,412 |
| Jul 29, 2025 | 155.95 | 156.90 | 152.25 | 156.50 | 156.50 | -0.35% | 229,344 |
| Jul 28, 2025 | 158.65 | 163.00 | 156.30 | 157.05 | 154.82 | -1.01% | 531,774 |
| Jul 25, 2025 | 161.55 | 162.45 | 157.90 | 158.65 | 156.39 | -1.98% | 432,838 |
| Jul 24, 2025 | 166.95 | 166.95 | 160.75 | 161.85 | 159.55 | -2.26% | 315,132 |
| Jul 23, 2025 | 166.60 | 167.20 | 164.55 | 165.60 | 163.25 | 0.06% | 125,123 |
| Jul 22, 2025 | 166.85 | 167.70 | 164.75 | 165.50 | 163.15 | -0.81% | 241,406 |
| Jul 21, 2025 | 163.25 | 167.25 | 162.70 | 166.85 | 164.48 | 1.46% | 169,890 |
| Jul 18, 2025 | 167.85 | 167.95 | 163.85 | 164.45 | 162.11 | -1.62% | 167,508 |
| Jul 17, 2025 | 167.80 | 169.40 | 166.15 | 167.15 | 164.77 | 0.36% | 633,365 |
| Jul 16, 2025 | 165.95 | 167.00 | 160.60 | 166.55 | 164.18 | 1.12% | 481,576 |
| Jul 15, 2025 | 176.40 | 177.25 | 163.90 | 164.70 | 162.36 | -6.61% | 553,181 |
| Jul 14, 2025 | 176.15 | 177.15 | 174.00 | 176.35 | 173.84 | 0.14% | 169,313 |
| Jul 11, 2025 | 177.65 | 178.50 | 175.15 | 176.10 | 173.60 | -1.48% | 247,905 |
| Jul 10, 2025 | 176.90 | 180.25 | 176.50 | 178.75 | 176.21 | 1.13% | 236,202 |
| Jul 9, 2025 | 176.75 | 177.65 | 175.10 | 176.75 | 174.24 | -0.03% | 245,321 |
| Jul 8, 2025 | 176.90 | 177.85 | 174.40 | 176.80 | 174.29 | 0.28% | 301,890 |
| Jul 7, 2025 | 180.50 | 180.50 | 175.50 | 176.30 | 173.79 | -2.11% | 469,365 |
| Jul 4, 2025 | 177.45 | 181.00 | 176.00 | 180.10 | 177.54 | 2.01% | 244,098 |
| Jul 3, 2025 | 178.50 | 178.65 | 174.90 | 176.55 | 174.04 | -0.17% | 261,331 |
| Jul 2, 2025 | 173.55 | 179.25 | 173.55 | 176.85 | 174.34 | 2.25% | 657,119 |
| Jul 1, 2025 | 176.40 | 176.40 | 171.60 | 172.95 | 170.49 | -1.51% | 302,476 |
| Jun 30, 2025 | 176.45 | 177.25 | 174.25 | 175.60 | 173.10 | -0.11% | 233,393 |
| Jun 27, 2025 | 171.20 | 176.40 | 171.20 | 175.80 | 173.30 | 1.06% | 457,787 |
| Jun 26, 2025 | 176.80 | 176.80 | 172.75 | 173.95 | 171.48 | -0.85% | 509,427 |
| Jun 25, 2025 | 174.55 | 177.20 | 174.50 | 175.45 | 172.96 | 0.89% | 419,087 |
| Jun 24, 2025 | 172.30 | 176.20 | 172.30 | 173.90 | 171.43 | 2.38% | 555,685 |
| Jun 23, 2025 | 167.75 | 170.35 | 167.55 | 169.85 | 167.44 | -0.38% | 148,700 |
| Jun 20, 2025 | 165.65 | 171.75 | 165.65 | 170.50 | 168.08 | 2.74% | 306,386 |
| Jun 19, 2025 | 169.50 | 170.85 | 164.90 | 165.95 | 163.59 | -2.27% | 349,979 |
| Jun 18, 2025 | 169.50 | 171.30 | 168.25 | 169.80 | 167.39 | 0.41% | 882,419 |
| Jun 17, 2025 | 172.60 | 176.25 | 168.55 | 169.10 | 166.70 | -2.03% | 541,541 |
| Jun 16, 2025 | 173.30 | 174.25 | 167.80 | 172.60 | 170.15 | - | 455,644 |
| Jun 13, 2025 | 172.70 | 175.00 | 171.55 | 172.60 | 170.15 | -2.21% | 306,131 |
| Jun 12, 2025 | 185.15 | 185.80 | 175.60 | 176.50 | 173.99 | -4.52% | 264,173 |
| Jun 11, 2025 | 187.45 | 188.80 | 182.90 | 184.85 | 182.22 | -0.94% | 239,035 |
| Jun 10, 2025 | 185.65 | 188.00 | 184.05 | 186.60 | 183.95 | 1.30% | 398,615 |
| Jun 9, 2025 | 184.55 | 186.35 | 183.50 | 184.20 | 181.58 | 0.11% | 544,214 |
| Jun 6, 2025 | 184.05 | 185.45 | 182.10 | 184.00 | 181.38 | -0.03% | 654,315 |
| Jun 5, 2025 | 186.10 | 186.80 | 183.60 | 184.05 | 181.43 | -0.22% | 622,228 |
| Jun 4, 2025 | 181.60 | 184.95 | 179.90 | 184.45 | 181.83 | 1.68% | 1,015,340 |
| Jun 3, 2025 | 188.70 | 189.30 | 180.00 | 181.40 | 178.82 | -2.21% | 2,340,434 |
| Jun 2, 2025 | 199.65 | 201.00 | 184.30 | 185.50 | 182.86 | -4.87% | 3,595,981 |