Inox Wind Limited (BOM:539083)
India · Delayed Price · Currency is INR 76.46
+0.21 (0.28%)
At close: Sep 11, 2026
BOM:539083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 545,209 |
| 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% | 580,473 |
| Jul 27, 2026 | 77.95 | 78.49 | 77.49 | 78.28 | 78.28 | 1.75% | 205,525 |
| Jul 24, 2026 | 75.88 | 77.37 | 75.17 | 76.93 | 76.93 | 0.94% | 593,862 |
| Jul 23, 2026 | 77.99 | 77.99 | 75.90 | 76.21 | 76.21 | -0.65% | 626,463 |
| Jul 22, 2026 | 79.74 | 79.74 | 76.43 | 76.71 | 76.71 | -2.86% | 318,986 |
| Jul 21, 2026 | 79.26 | 79.57 | 78.61 | 78.97 | 78.97 | -0.33% | 407,709 |
| Jul 20, 2026 | 77.31 | 79.90 | 77.31 | 79.23 | 79.23 | 1.45% | 365,268 |
| Jul 17, 2026 | 78.82 | 78.82 | 77.30 | 78.10 | 78.10 | -0.91% | 748,375 |
| Jul 16, 2026 | 80.75 | 80.75 | 78.60 | 78.82 | 78.82 | -1.43% | 479,361 |
| Jul 15, 2026 | 79.58 | 80.80 | 79.01 | 79.96 | 79.96 | 1.11% | 704,984 |
| Jul 14, 2026 | 80.61 | 80.69 | 78.78 | 79.08 | 79.08 | -2.48% | 642,005 |
| Jul 13, 2026 | 82.10 | 82.24 | 80.75 | 81.09 | 81.09 | -1.63% | 530,368 |
| Jul 10, 2026 | 82.89 | 83.78 | 81.90 | 82.43 | 82.43 | 0.49% | 4,223,141 |
| Jul 9, 2026 | 82.89 | 83.98 | 81.81 | 82.03 | 82.03 | -0.85% | 612,089 |
| Jul 8, 2026 | 85.51 | 85.55 | 82.06 | 82.73 | 82.73 | -4.01% | 853,250 |
| Jul 7, 2026 | 86.62 | 87.00 | 85.36 | 86.19 | 86.19 | -0.89% | 444,986 |
| Jul 6, 2026 | 88.22 | 88.50 | 86.45 | 86.96 | 86.96 | -1.22% | 536,427 |