Inox Wind Limited (BOM:539083)
India · Delayed Price · Currency is INR 68.76
+1.26 (1.87%)
At close: Oct 6, 2026
BOM:539083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 68.31 | 70.20 | 67.51 | 68.76 | 68.76 | 1.87% | 1,426,290 |
| Oct 5, 2026 | 68.93 | 69.86 | 67.50 | 67.50 | 67.50 | -2.03% | 1,074,015 |
| Oct 1, 2026 | 69.23 | 70.08 | 67.15 | 68.90 | 68.90 | -1.06% | 1,159,477 |
| Sep 30, 2026 | 71.54 | 72.91 | 69.64 | 69.64 | 69.64 | -3.28% | 612,878 |
| Sep 29, 2026 | 71.91 | 73.00 | 70.61 | 72.00 | 72.00 | -0.14% | 589,611 |
| Sep 28, 2026 | 74.89 | 74.89 | 72.00 | 72.10 | 72.10 | -3.87% | 484,597 |
| Sep 25, 2026 | 73.18 | 75.45 | 72.89 | 75.00 | 75.00 | 2.68% | 701,280 |
| Sep 24, 2026 | 74.69 | 75.00 | 72.76 | 73.04 | 73.04 | -2.87% | 663,553 |
| Sep 23, 2026 | 78.01 | 78.26 | 74.82 | 75.20 | 75.20 | -3.28% | 712,924 |
| Sep 22, 2026 | 78.05 | 78.85 | 77.44 | 77.75 | 77.75 | 0.95% | 362,109 |
| Sep 21, 2026 | 75.69 | 77.95 | 75.56 | 77.02 | 77.02 | 2.76% | 646,739 |
| Sep 18, 2026 | 74.26 | 75.90 | 74.25 | 74.95 | 74.95 | 0.81% | 551,806 |
| Sep 17, 2026 | 74.57 | 75.21 | 73.57 | 74.35 | 74.35 | -0.12% | 199,346 |
| Sep 16, 2026 | 74.46 | 74.46 | 72.66 | 74.44 | 74.44 | -0.75% | 554,089 |
| Sep 15, 2026 | 76.94 | 76.94 | 73.73 | 75.00 | 75.00 | -1.91% | 859,116 |
| Sep 11, 2026 | 75.50 | 76.50 | 73.76 | 76.46 | 76.46 | 0.28% | 856,845 |
| Sep 10, 2026 | 77.62 | 77.88 | 75.75 | 76.25 | 76.25 | -1.18% | 1,555,446 |
| Sep 9, 2026 | 75.59 | 77.60 | 75.59 | 77.16 | 77.16 | 2.06% | 933,657 |
| Sep 8, 2026 | 75.99 | 76.05 | 74.53 | 75.60 | 75.60 | 0.20% | 745,963 |
| Sep 7, 2026 | 74.73 | 75.99 | 73.66 | 75.45 | 75.45 | 1.02% | 1,451,000 |
| Sep 4, 2026 | 74.43 | 76.45 | 73.60 | 74.69 | 74.69 | 1.00% | 1,603,440 |
| Sep 3, 2026 | 71.98 | 74.60 | 70.56 | 73.95 | 73.95 | 5.01% | 2,885,711 |
| Sep 2, 2026 | 69.33 | 71.25 | 68.04 | 70.42 | 70.42 | 1.43% | 1,721,762 |
| Sep 1, 2026 | 70.37 | 70.99 | 69.11 | 69.43 | 69.43 | -1.25% | 350,295 |
| Aug 31, 2026 | 71.78 | 71.78 | 69.61 | 70.31 | 70.31 | -2.02% | 636,565 |
| Aug 28, 2026 | 72.89 | 72.89 | 71.29 | 71.76 | 71.76 | -0.40% | 885,878 |
| Aug 27, 2026 | 73.85 | 73.85 | 71.44 | 72.05 | 72.05 | -1.30% | 596,071 |
| Aug 26, 2026 | 74.48 | 74.48 | 73.00 | 73.00 | 73.00 | -0.75% | 214,164 |
| Aug 25, 2026 | 73.87 | 74.23 | 72.85 | 73.55 | 73.55 | -0.61% | 622,477 |
| Aug 24, 2026 | 73.69 | 74.75 | 73.31 | 74.00 | 74.00 | 0.54% | 545,214 |
| Aug 21, 2026 | 74.44 | 74.81 | 73.50 | 73.60 | 73.60 | -0.41% | 393,736 |
| Aug 20, 2026 | 73.71 | 75.10 | 73.60 | 73.90 | 73.90 | 0.22% | 554,064 |
| Aug 19, 2026 | 75.00 | 75.13 | 73.51 | 73.74 | 73.74 | -1.73% | 825,410 |
| Aug 18, 2026 | 77.90 | 78.18 | 74.76 | 75.04 | 75.04 | -4.00% | 1,178,561 |
| Aug 17, 2026 | 74.23 | 78.55 | 73.31 | 78.17 | 78.17 | 6.07% | 2,580,908 |
| Aug 14, 2026 | 74.15 | 75.12 | 73.23 | 73.70 | 73.70 | 0.01% | 261,754 |
| Aug 13, 2026 | 74.20 | 74.39 | 73.47 | 73.69 | 73.69 | -0.42% | 381,722 |
| Aug 12, 2026 | 74.40 | 74.83 | 73.57 | 74.00 | 74.00 | -0.13% | 549,001 |
| Aug 11, 2026 | 73.68 | 74.68 | 72.73 | 74.10 | 74.10 | 0.82% | 1,165,312 |
| Aug 10, 2026 | 75.10 | 77.00 | 73.25 | 73.50 | 73.50 | -5.71% | 1,742,249 |
| Aug 7, 2026 | 78.30 | 78.73 | 76.91 | 77.95 | 77.95 | -0.70% | 858,827 |
| Aug 6, 2026 | 79.55 | 79.55 | 78.10 | 78.50 | 78.50 | -0.06% | 352,167 |
| Aug 5, 2026 | 79.46 | 80.35 | 78.15 | 78.55 | 78.55 | -0.93% | 1,157,633 |
| Aug 4, 2026 | 78.93 | 80.60 | 78.77 | 79.29 | 79.29 | 0.37% | 726,164 |
| Aug 3, 2026 | 78.80 | 81.17 | 78.64 | 79.00 | 79.00 | 0.97% | 1,206,512 |
| Jul 31, 2026 | 75.47 | 78.40 | 75.25 | 78.24 | 78.24 | 4.32% | 1,386,568 |
| Jul 30, 2026 | 77.00 | 77.01 | 73.84 | 75.00 | 75.00 | -2.28% | 1,336,365 |
| Jul 29, 2026 | 77.73 | 78.88 | 76.30 | 76.75 | 76.75 | 1.08% | 934,256 |
| Jul 28, 2026 | 77.94 | 78.49 | 75.51 | 75.93 | 75.93 | -3.00% | 581,306 |
| Jul 27, 2026 | 77.95 | 78.49 | 77.49 | 78.28 | 78.28 | 1.75% | 205,525 |