Inox Green Energy Services Limited (BOM:543667)
India · Delayed Price · Currency is INR 144.55
-0.75 (-0.52%)
At close: Apr 2, 2026
BOM:543667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 141.95 | 145.35 | 136.55 | 144.55 | 144.55 | -0.52% | 98,936 |
| Apr 1, 2026 | 138.05 | 146.85 | 138.05 | 145.30 | 145.30 | 6.84% | 137,393 |
| Mar 30, 2026 | 139.70 | 141.35 | 134.15 | 136.00 | 136.00 | -2.58% | 205,415 |
| Mar 27, 2026 | 145.55 | 145.55 | 137.30 | 139.60 | 139.60 | -4.29% | 289,817 |
| Mar 25, 2026 | 139.00 | 147.00 | 139.00 | 145.85 | 145.85 | 5.04% | 164,685 |
| Mar 24, 2026 | 139.00 | 140.90 | 133.25 | 138.85 | 138.85 | 2.40% | 503,130 |
| Mar 23, 2026 | 149.05 | 149.05 | 133.10 | 135.60 | 135.60 | -9.99% | 355,457 |
| Mar 20, 2026 | 141.00 | 164.90 | 141.00 | 150.65 | 150.65 | 7.38% | 1,934,505 |
| Mar 19, 2026 | 142.00 | 144.00 | 139.50 | 140.30 | 140.30 | -3.11% | 48,486 |
| Mar 18, 2026 | 140.80 | 147.00 | 140.50 | 144.80 | 144.80 | 3.95% | 89,786 |
| Mar 17, 2026 | 142.95 | 143.20 | 137.40 | 139.30 | 139.30 | -1.42% | 44,102 |
| Mar 16, 2026 | 142.85 | 146.50 | 139.40 | 141.30 | 141.30 | -1.98% | 38,226 |
| Mar 13, 2026 | 149.05 | 149.65 | 142.25 | 144.15 | 144.15 | -4.95% | 131,741 |
| Mar 12, 2026 | 150.05 | 154.50 | 146.45 | 151.65 | 151.65 | 1.03% | 52,584 |
| Mar 11, 2026 | 147.25 | 155.75 | 147.15 | 150.10 | 150.10 | 1.90% | 364,666 |
| Mar 10, 2026 | 150.95 | 151.50 | 146.00 | 147.30 | 147.30 | -0.30% | 39,078 |
| Mar 9, 2026 | 148.00 | 148.55 | 142.30 | 147.75 | 147.75 | -2.35% | 43,378 |
| Mar 6, 2026 | 152.65 | 157.35 | 150.35 | 151.30 | 151.30 | -0.88% | 839,381 |
| Mar 5, 2026 | 151.05 | 154.55 | 149.00 | 152.65 | 152.65 | 0.26% | 42,198 |
| Mar 4, 2026 | 159.25 | 160.35 | 150.70 | 152.25 | 152.25 | -6.25% | 86,465 |
| Mar 2, 2026 | 136.05 | 166.60 | 136.05 | 162.40 | 162.40 | -3.96% | 33,033 |
| Feb 27, 2026 | 171.55 | 174.45 | 167.15 | 169.10 | 169.10 | -1.20% | 37,976 |
| Feb 26, 2026 | 174.05 | 174.75 | 170.05 | 171.15 | 171.15 | -1.50% | 24,565 |
| Feb 25, 2026 | 175.35 | 179.00 | 172.55 | 173.75 | 173.75 | -0.80% | 26,817 |
| Feb 24, 2026 | 174.00 | 176.65 | 171.50 | 175.15 | 175.15 | -0.68% | 42,130 |
| Feb 23, 2026 | 184.80 | 185.80 | 172.00 | 176.35 | 176.35 | -2.84% | 79,170 |
| Feb 20, 2026 | 180.70 | 184.00 | 178.60 | 181.50 | 181.50 | 0.83% | 60,713 |
| Feb 19, 2026 | 175.85 | 186.95 | 175.85 | 180.00 | 180.00 | 2.51% | 192,494 |
| Feb 18, 2026 | 171.00 | 177.65 | 169.95 | 175.60 | 175.60 | 2.48% | 38,010 |
| Feb 17, 2026 | 171.10 | 174.55 | 167.25 | 171.35 | 171.35 | 0.18% | 66,425 |
| Feb 16, 2026 | 172.05 | 178.85 | 162.00 | 171.05 | 171.05 | -0.03% | 137,828 |
| Feb 13, 2026 | 176.95 | 176.95 | 169.60 | 171.10 | 171.10 | -2.81% | 31,063 |
| Feb 12, 2026 | 180.65 | 181.15 | 172.00 | 176.05 | 176.05 | -0.54% | 187,550 |
| Feb 11, 2026 | 178.90 | 178.90 | 174.00 | 177.00 | 177.00 | -1.01% | 511,569 |
| Feb 10, 2026 | 182.00 | 184.95 | 177.45 | 178.80 | 178.80 | -1.73% | 20,633 |
| Feb 9, 2026 | 173.15 | 183.45 | 173.15 | 181.95 | 181.95 | 4.93% | 34,674 |
| Feb 6, 2026 | 176.80 | 176.85 | 170.55 | 173.40 | 173.40 | -1.92% | 18,946 |
| Feb 5, 2026 | 179.95 | 188.35 | 176.00 | 176.80 | 176.80 | -1.75% | 19,428 |
| Feb 4, 2026 | 177.00 | 183.25 | 174.05 | 179.95 | 179.95 | 1.95% | 31,776 |
| Feb 3, 2026 | 181.75 | 185.00 | 172.70 | 176.50 | 176.50 | 3.92% | 48,642 |
| Feb 2, 2026 | 165.80 | 171.55 | 161.90 | 169.85 | 169.85 | 2.38% | 34,071 |
| Feb 1, 2026 | 175.95 | 175.95 | 163.00 | 165.90 | 165.90 | -2.38% | 39,907 |
| Jan 30, 2026 | 163.85 | 174.95 | 161.90 | 169.95 | 169.95 | 3.75% | 61,661 |
| Jan 29, 2026 | 170.30 | 170.30 | 163.00 | 163.80 | 163.80 | -3.59% | 42,226 |
| Jan 28, 2026 | 165.20 | 170.90 | 163.05 | 169.90 | 169.90 | 4.65% | 28,060 |
| Jan 27, 2026 | 159.10 | 165.90 | 154.70 | 162.35 | 162.35 | 2.30% | 115,299 |
| Jan 23, 2026 | 173.30 | 177.05 | 157.75 | 158.70 | 158.70 | -8.42% | 92,616 |
| Jan 22, 2026 | 165.00 | 175.40 | 162.90 | 173.30 | 173.30 | 9.27% | 155,095 |
| Jan 21, 2026 | 171.85 | 173.75 | 153.50 | 158.60 | 158.60 | -8.48% | 152,817 |
| Jan 20, 2026 | 183.05 | 183.70 | 171.75 | 173.30 | 173.30 | -4.96% | 42,568 |