Inox Wind Energy Limited (BOM:543297)
India · Delayed Price · Currency is INR 10,301
-210 (-2.00%)
At close: Jun 19, 2025
Inox Wind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 10,507.90 | 10,560.00 | 10,222.05 | 10,301.45 | 10,301.45 | -2.00% | 1,089 |
| Jun 18, 2025 | 10,465.10 | 10,631.05 | 10,416.65 | 10,511.50 | 10,511.50 | 0.02% | 1,311 |
| Jun 17, 2025 | 10,695.00 | 10,871.50 | 10,481.40 | 10,509.10 | 10,509.10 | -0.88% | 1,083 |
| Jun 16, 2025 | 10,100.05 | 10,693.55 | 10,100.05 | 10,602.05 | 10,602.05 | 0.07% | 864 |
| Jun 13, 2025 | 10,531.00 | 10,720.00 | 10,505.00 | 10,594.55 | 10,594.55 | -1.57% | 1,061 |
| Jun 12, 2025 | 11,339.95 | 11,420.00 | 10,621.60 | 10,763.00 | 10,763.00 | -4.65% | 1,923 |
| Jun 11, 2025 | 11,499.95 | 11,499.95 | 11,174.00 | 11,288.15 | 11,288.15 | -0.06% | 779 |
| Jun 10, 2025 | 11,233.05 | 11,400.05 | 11,233.00 | 11,295.10 | 11,295.10 | 0.66% | 267 |
| Jun 9, 2025 | 11,299.35 | 11,413.05 | 11,165.15 | 11,221.50 | 11,221.50 | 0.73% | 742 |
| Jun 6, 2025 | 11,092.00 | 11,227.00 | 11,056.30 | 11,140.10 | 11,140.10 | 0.40% | 144 |
| Jun 5, 2025 | 11,116.70 | 11,237.20 | 11,042.15 | 11,095.55 | 11,095.55 | -0.19% | 604 |
| Jun 4, 2025 | 10,851.00 | 11,249.95 | 10,748.55 | 11,116.70 | 11,116.70 | 2.13% | 256 |
| Jun 3, 2025 | 11,065.15 | 11,143.45 | 10,728.50 | 10,884.80 | 10,884.80 | -1.78% | 985 |
| Jun 2, 2025 | 12,078.90 | 12,078.90 | 10,932.15 | 11,082.00 | 11,082.00 | -4.13% | 1,204 |
| May 30, 2025 | 11,699.80 | 11,700.00 | 11,450.00 | 11,558.95 | 11,558.95 | 1.10% | 1,097 |
| May 29, 2025 | 11,619.50 | 11,619.50 | 11,385.25 | 11,433.25 | 11,433.25 | -1.42% | 211 |
| May 28, 2025 | 11,456.00 | 11,726.95 | 11,452.00 | 11,597.90 | 11,597.90 | 1.65% | 187 |
| May 27, 2025 | 11,344.15 | 11,646.95 | 11,174.25 | 11,409.70 | 11,409.70 | 1.28% | 274 |
| May 26, 2025 | 11,113.05 | 11,430.05 | 10,694.40 | 11,266.05 | 11,266.05 | 3.41% | 655 |
| May 23, 2025 | 10,620.00 | 11,010.45 | 10,547.80 | 10,894.40 | 10,894.40 | 2.38% | 196 |
| May 22, 2025 | 10,697.50 | 10,801.55 | 10,511.90 | 10,641.45 | 10,641.45 | -1.27% | 53 |
| May 21, 2025 | 10,835.00 | 11,020.65 | 10,705.45 | 10,777.90 | 10,777.90 | -0.58% | 200 |
| May 20, 2025 | 10,818.50 | 11,258.00 | 10,677.70 | 10,840.35 | 10,840.35 | 0.41% | 534 |
| May 19, 2025 | 10,579.75 | 10,982.85 | 10,579.75 | 10,795.55 | 10,795.55 | 3.01% | 1,541 |
| May 16, 2025 | 10,400.00 | 10,602.50 | 10,400.00 | 10,480.00 | 10,480.00 | 1.54% | 463 |
| May 15, 2025 | 10,129.85 | 10,379.85 | 10,106.55 | 10,321.15 | 10,321.15 | 1.89% | 247 |
| May 14, 2025 | 9,942.05 | 10,198.80 | 9,942.05 | 10,129.90 | 10,129.90 | 3.00% | 260 |
| May 13, 2025 | 9,796.10 | 9,910.50 | 9,741.00 | 9,834.45 | 9,834.45 | 0.44% | 72 |
| May 12, 2025 | 9,529.00 | 9,855.50 | 9,490.60 | 9,791.30 | 9,791.30 | 7.91% | 114 |
| May 9, 2025 | 8,600.05 | 9,116.55 | 8,600.05 | 9,073.35 | 9,073.35 | -1.96% | 164 |
| May 8, 2025 | 9,835.50 | 9,835.50 | 9,187.60 | 9,255.15 | 9,255.15 | -4.88% | 98 |
| May 7, 2025 | 9,540.00 | 9,760.75 | 9,400.00 | 9,729.85 | 9,729.85 | 1.99% | 133 |
| May 6, 2025 | 9,979.25 | 9,979.25 | 9,501.00 | 9,539.75 | 9,539.75 | -4.82% | 184 |
| May 5, 2025 | 9,740.00 | 10,071.30 | 9,740.00 | 10,023.10 | 10,023.10 | 3.49% | 104 |
| May 2, 2025 | 9,799.55 | 9,952.50 | 9,675.00 | 9,684.65 | 9,684.65 | -0.86% | 152 |
| Apr 30, 2025 | 10,070.70 | 10,070.70 | 9,654.00 | 9,768.25 | 9,768.25 | -2.59% | 132 |
| Apr 29, 2025 | 10,198.75 | 10,206.30 | 9,954.00 | 10,028.10 | 10,028.10 | -0.25% | 158 |
| Apr 28, 2025 | 9,970.05 | 10,199.00 | 9,942.00 | 10,053.30 | 10,053.30 | 1.13% | 301 |
| Apr 25, 2025 | 10,499.95 | 10,500.00 | 9,770.00 | 9,940.90 | 9,940.90 | -4.61% | 413 |
| Apr 24, 2025 | 10,320.50 | 10,518.15 | 10,087.00 | 10,421.35 | 10,421.35 | 1.08% | 595 |
| Apr 23, 2025 | 9,900.00 | 10,450.00 | 9,900.00 | 10,310.35 | 10,310.35 | 3.10% | 706 |
| Apr 22, 2025 | 10,065.00 | 10,124.95 | 9,843.80 | 10,000.60 | 10,000.60 | 0.15% | 293 |
| Apr 21, 2025 | 9,601.95 | 10,047.50 | 9,590.85 | 9,985.20 | 9,985.20 | 4.57% | 1,128 |
| Apr 17, 2025 | 9,380.00 | 9,686.15 | 9,380.00 | 9,548.70 | 9,548.70 | 0.84% | 311 |
| Apr 16, 2025 | 9,370.00 | 9,638.40 | 9,370.00 | 9,468.90 | 9,468.90 | 1.62% | 388 |
| Apr 15, 2025 | 9,095.50 | 9,390.45 | 9,095.50 | 9,317.65 | 9,317.65 | 5.12% | 178 |
| Apr 11, 2025 | 8,580.05 | 8,918.65 | 8,514.05 | 8,864.15 | 8,864.15 | 5.96% | 210 |
| Apr 9, 2025 | 9,049.95 | 9,049.95 | 8,260.00 | 8,365.25 | 8,365.25 | -3.80% | 322 |
| Apr 8, 2025 | 8,891.85 | 8,891.85 | 8,444.75 | 8,695.90 | 8,695.90 | 3.11% | 188 |
| Apr 7, 2025 | 8,211.90 | 8,616.00 | 8,211.90 | 8,433.55 | 8,433.55 | -6.96% | 826 |