Inox Green Energy Services Limited (BOM:543667)
India · Delayed Price · Currency is INR 192.60
-1.85 (-0.95%)
At close: May 7, 2026
BOM:543667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 195.05 | 196.00 | 189.55 | 192.60 | 192.60 | -0.95% | 105,200 |
| May 6, 2026 | 192.15 | 196.00 | 188.25 | 194.45 | 194.45 | 2.21% | 116,776 |
| May 5, 2026 | 190.65 | 194.80 | 187.50 | 190.25 | 190.25 | 0.71% | 258,375 |
| May 4, 2026 | 181.95 | 189.75 | 178.95 | 188.90 | 188.90 | 4.45% | 190,992 |
| Apr 30, 2026 | 182.85 | 185.00 | 177.65 | 180.85 | 180.85 | -1.66% | 101,889 |
| Apr 29, 2026 | 182.55 | 185.50 | 177.20 | 183.90 | 183.90 | 2.28% | 151,701 |
| Apr 28, 2026 | 181.25 | 184.05 | 177.50 | 179.80 | 179.80 | -1.29% | 96,873 |
| Apr 27, 2026 | 177.05 | 186.05 | 177.05 | 182.15 | 182.15 | 3.08% | 164,655 |
| Apr 24, 2026 | 177.55 | 182.65 | 175.55 | 176.70 | 176.70 | -0.48% | 119,905 |
| Apr 23, 2026 | 178.10 | 180.85 | 176.00 | 177.55 | 177.55 | -0.53% | 108,827 |
| Apr 22, 2026 | 174.00 | 180.10 | 173.10 | 178.50 | 178.50 | 2.91% | 146,446 |
| Apr 21, 2026 | 161.00 | 175.10 | 161.00 | 173.45 | 173.45 | 7.70% | 356,739 |
| Apr 20, 2026 | 161.05 | 164.75 | 160.00 | 161.05 | 161.05 | -1.32% | 101,528 |
| Apr 17, 2026 | 163.65 | 166.55 | 161.65 | 163.20 | 163.20 | -0.67% | 84,001 |
| Apr 16, 2026 | 166.15 | 167.70 | 161.40 | 164.30 | 164.30 | 0.12% | 82,049 |
| Apr 15, 2026 | 165.00 | 167.80 | 162.80 | 164.10 | 164.10 | 2.56% | 136,112 |
| Apr 13, 2026 | 152.00 | 163.10 | 149.90 | 160.00 | 160.00 | 2.50% | 122,493 |
| Apr 10, 2026 | 154.65 | 157.35 | 152.50 | 156.10 | 156.10 | 2.83% | 65,138 |
| Apr 9, 2026 | 156.00 | 157.50 | 148.85 | 151.80 | 151.80 | -2.44% | 104,864 |
| Apr 8, 2026 | 150.15 | 158.70 | 148.85 | 155.60 | 155.60 | 7.24% | 160,382 |
| Apr 7, 2026 | 145.00 | 148.25 | 142.55 | 145.10 | 145.10 | -0.89% | 90,674 |
| Apr 6, 2026 | 150.70 | 150.70 | 140.50 | 146.40 | 146.40 | 1.28% | 143,299 |
| 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 |