Inox Green Energy Services Limited (BOM:543667)
India · Delayed Price · Currency is INR 178.50
+3.20 (1.83%)
At close: Aug 21, 2026
BOM:543667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 173.15 | 179.00 | 173.15 | 178.50 | 178.50 | 1.83% | 51,231 |
| Aug 20, 2026 | 176.00 | 178.10 | 173.90 | 175.30 | 175.30 | 0.29% | 16,845 |
| Aug 19, 2026 | 178.85 | 178.90 | 174.00 | 174.80 | 174.80 | -2.48% | 16,548 |
| Aug 18, 2026 | 182.30 | 182.30 | 177.60 | 179.25 | 179.25 | -1.10% | 31,080 |
| Aug 17, 2026 | 186.00 | 186.45 | 178.80 | 181.25 | 181.25 | -2.66% | 54,846 |
| Aug 14, 2026 | 187.70 | 188.60 | 180.25 | 186.20 | 186.20 | -0.32% | 46,367 |
| Aug 13, 2026 | 184.25 | 188.00 | 182.00 | 186.80 | 186.80 | 0.05% | 7,596 |
| Aug 12, 2026 | 184.85 | 189.90 | 182.00 | 186.70 | 186.70 | 1.74% | 21,256 |
| Aug 11, 2026 | 179.80 | 184.30 | 174.50 | 183.50 | 183.50 | 2.29% | 20,693 |
| Aug 10, 2026 | 179.80 | 180.90 | 174.10 | 179.40 | 179.40 | 0.06% | 14,297 |
| Aug 7, 2026 | 175.00 | 180.00 | 172.55 | 179.30 | 179.30 | 3.22% | 12,007 |
| Aug 6, 2026 | 177.25 | 181.85 | 172.00 | 173.70 | 173.70 | -2.03% | 18,544 |
| Aug 5, 2026 | 179.80 | 179.80 | 171.00 | 177.30 | 177.30 | -0.42% | 43,969 |
| Aug 4, 2026 | 175.00 | 179.30 | 167.60 | 178.05 | 178.05 | 2.39% | 18,919 |
| Aug 3, 2026 | 171.15 | 176.00 | 164.00 | 173.90 | 173.90 | 3.20% | 35,560 |
| Jul 31, 2026 | 175.00 | 175.00 | 166.25 | 168.50 | 168.50 | -3.80% | 82,204 |
| Jul 30, 2026 | 179.05 | 182.80 | 172.70 | 175.15 | 175.15 | -4.16% | 115,631 |
| Jul 29, 2026 | 196.95 | 196.95 | 180.95 | 182.75 | 182.75 | -5.82% | 124,146 |
| Jul 28, 2026 | 198.85 | 201.60 | 193.25 | 194.05 | 194.05 | -2.44% | 77,178 |
| Jul 27, 2026 | 194.25 | 202.05 | 192.55 | 198.90 | 198.90 | 3.49% | 135,886 |
| Jul 24, 2026 | 185.10 | 193.15 | 183.65 | 192.20 | 192.20 | 2.51% | 48,621 |
| Jul 23, 2026 | 195.10 | 197.65 | 186.10 | 187.50 | 187.50 | -3.10% | 74,656 |
| Jul 22, 2026 | 195.70 | 196.15 | 192.25 | 193.50 | 193.50 | -0.87% | 35,147 |
| Jul 21, 2026 | 195.90 | 198.25 | 192.05 | 195.20 | 195.20 | -0.03% | 53,974 |
| Jul 20, 2026 | 184.70 | 196.95 | 183.75 | 195.25 | 195.25 | 4.89% | 97,303 |
| Jul 17, 2026 | 190.15 | 190.80 | 185.05 | 186.15 | 186.15 | -2.23% | 46,457 |
| Jul 16, 2026 | 193.60 | 193.60 | 188.05 | 190.40 | 190.40 | -0.29% | 43,496 |
| Jul 15, 2026 | 187.95 | 196.45 | 186.90 | 190.95 | 190.95 | 2.74% | 117,227 |
| Jul 14, 2026 | 188.85 | 189.45 | 183.55 | 185.85 | 185.85 | -2.72% | 98,757 |
| Jul 13, 2026 | 190.80 | 191.70 | 187.50 | 191.05 | 191.05 | -0.26% | 32,374 |
| Jul 10, 2026 | 194.80 | 194.80 | 190.55 | 191.55 | 191.55 | -0.60% | 35,912 |
| Jul 9, 2026 | 195.00 | 199.35 | 192.00 | 192.70 | 192.70 | -1.76% | 78,605 |
| Jul 8, 2026 | 203.50 | 203.50 | 190.85 | 196.15 | 196.15 | -3.92% | 116,231 |
| Jul 7, 2026 | 207.95 | 207.95 | 200.25 | 204.15 | 204.15 | -1.19% | 61,593 |
| Jul 6, 2026 | 202.15 | 209.90 | 198.65 | 206.60 | 206.60 | 3.35% | 121,161 |
| Jul 3, 2026 | 202.95 | 202.95 | 198.00 | 199.90 | 199.90 | 0.43% | 53,588 |
| Jul 2, 2026 | 199.05 | 201.90 | 197.20 | 199.05 | 199.05 | - | 42,379 |
| Jul 1, 2026 | 199.50 | 202.90 | 198.35 | 199.05 | 199.05 | 0.13% | 44,517 |
| Jun 30, 2026 | 199.60 | 203.80 | 195.40 | 198.80 | 198.80 | -0.50% | 93,612 |
| Jun 29, 2026 | 200.40 | 201.80 | 197.20 | 199.80 | 199.80 | -2.11% | 45,287 |
| Jun 25, 2026 | 200.95 | 206.10 | 194.55 | 204.10 | 204.10 | 2.33% | 88,724 |
| Jun 24, 2026 | 199.55 | 202.20 | 197.25 | 199.45 | 199.45 | 0.25% | 35,423 |
| Jun 23, 2026 | 206.95 | 207.10 | 198.35 | 198.95 | 198.95 | -3.09% | 86,645 |
| Jun 22, 2026 | 202.90 | 206.10 | 199.15 | 205.30 | 205.30 | 2.93% | 56,857 |
| Jun 19, 2026 | 195.25 | 203.90 | 194.00 | 199.45 | 199.45 | 2.20% | 116,262 |
| Jun 18, 2026 | 200.90 | 202.40 | 193.60 | 195.15 | 195.15 | -1.54% | 66,296 |
| Jun 17, 2026 | 199.55 | 201.30 | 195.50 | 198.20 | 198.20 | 0.08% | 95,237 |
| Jun 16, 2026 | 196.60 | 199.35 | 188.55 | 198.05 | 198.05 | 1.46% | 117,903 |
| Jun 15, 2026 | 191.10 | 198.75 | 191.10 | 195.20 | 195.20 | 2.68% | 108,340 |
| Jun 12, 2026 | 181.00 | 192.45 | 180.95 | 190.10 | 190.10 | 6.14% | 156,036 |