Inox Green Energy Services Limited (BOM:543667)
India · Delayed Price · Currency is INR 171.10
-4.95 (-2.81%)
At close: Feb 13, 2026
BOM:543667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 186.20 | 188.60 | 180.60 | 182.35 | 182.35 | -3.85% | 61,936 |
| Jan 16, 2026 | 188.00 | 192.70 | 186.20 | 189.65 | 189.65 | 1.20% | 35,669 |
| Jan 14, 2026 | 183.55 | 194.45 | 183.55 | 187.40 | 187.40 | 0.35% | 36,151 |
| Jan 13, 2026 | 186.00 | 188.30 | 180.20 | 186.75 | 186.75 | 0.43% | 32,905 |
| Jan 12, 2026 | 185.30 | 186.95 | 178.10 | 185.95 | 185.95 | -0.16% | 38,367 |
| Jan 9, 2026 | 190.55 | 193.65 | 185.15 | 186.25 | 186.25 | -3.62% | 33,131 |
| Jan 8, 2026 | 205.65 | 205.65 | 192.00 | 193.25 | 193.25 | -3.76% | 79,762 |
| Jan 7, 2026 | 201.70 | 203.75 | 198.90 | 200.80 | 200.80 | -0.86% | 16,903 |
| Jan 6, 2026 | 203.80 | 206.70 | 200.05 | 202.55 | 202.55 | -1.63% | 84,471 |
| Jan 5, 2026 | 216.95 | 216.95 | 203.75 | 205.90 | 205.90 | -3.65% | 40,431 |
| Jan 2, 2026 | 209.00 | 215.50 | 208.70 | 213.70 | 213.70 | 2.42% | 40,883 |
| Jan 1, 2026 | 210.25 | 210.65 | 207.30 | 208.65 | 208.65 | -0.78% | 30,487 |
| Dec 31, 2025 | 203.05 | 211.65 | 203.05 | 210.30 | 210.30 | 1.72% | 62,092 |
| Dec 30, 2025 | 210.10 | 214.95 | 204.25 | 206.75 | 206.75 | -1.57% | 45,462 |
| Dec 29, 2025 | 210.75 | 213.85 | 208.60 | 210.05 | 210.05 | -0.66% | 37,427 |
| Dec 26, 2025 | 210.25 | 214.60 | 208.00 | 211.45 | 211.45 | 0.55% | 44,650 |
| Dec 24, 2025 | 208.80 | 215.75 | 206.90 | 210.30 | 210.30 | 0.72% | 62,989 |
| Dec 23, 2025 | 201.05 | 217.00 | 201.05 | 208.80 | 208.80 | 3.98% | 183,209 |
| Dec 22, 2025 | 203.90 | 204.65 | 197.10 | 200.80 | 200.80 | -1.38% | 42,665 |
| Dec 19, 2025 | 196.50 | 205.60 | 196.50 | 203.60 | 203.60 | 2.91% | 13,327 |
| Dec 18, 2025 | 198.50 | 200.35 | 195.80 | 197.85 | 197.85 | -0.18% | 9,341 |
| Dec 17, 2025 | 197.70 | 203.00 | 197.30 | 198.20 | 198.20 | 0.25% | 14,897 |
| Dec 16, 2025 | 200.70 | 201.55 | 197.05 | 197.70 | 197.70 | -1.74% | 49,107 |
| Dec 15, 2025 | 203.90 | 203.90 | 198.70 | 201.20 | 201.20 | -1.37% | 20,051 |
| Dec 12, 2025 | 193.30 | 205.95 | 193.30 | 204.00 | 204.00 | 5.56% | 70,119 |
| Dec 11, 2025 | 192.65 | 196.30 | 190.35 | 193.25 | 193.25 | 0.34% | 22,365 |
| Dec 10, 2025 | 200.35 | 201.00 | 192.30 | 192.60 | 192.60 | -2.90% | 35,541 |
| Dec 9, 2025 | 195.05 | 205.55 | 186.90 | 198.35 | 198.35 | 0.66% | 1,283,759 |
| Dec 8, 2025 | 201.45 | 206.00 | 195.00 | 197.05 | 197.05 | -4.71% | 113,101 |
| Dec 5, 2025 | 213.60 | 215.55 | 204.75 | 206.80 | 206.80 | -2.96% | 40,694 |
| Dec 4, 2025 | 215.20 | 218.05 | 210.10 | 213.10 | 213.10 | -1.71% | 36,284 |