Inox Green Energy Services Limited (BOM:543667)
India · Delayed Price · Currency is INR 146.55
-3.45 (-2.30%)
At close: Oct 6, 2026
BOM:543667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 150.15 | 152.20 | 144.10 | 146.55 | 146.55 | -2.30% | 115,579 |
| Oct 5, 2026 | 161.05 | 161.05 | 148.10 | 150.00 | 150.00 | -5.45% | 1,609,497 |
| Oct 1, 2026 | 161.55 | 163.40 | 155.45 | 158.65 | 158.65 | -1.34% | 31,448 |
| Sep 30, 2026 | 164.55 | 166.50 | 160.10 | 160.80 | 160.80 | -1.86% | 48,622 |
| Sep 29, 2026 | 168.95 | 170.90 | 163.00 | 163.85 | 163.85 | -3.65% | 41,554 |
| Sep 28, 2026 | 171.25 | 172.05 | 168.00 | 170.05 | 170.05 | -1.33% | 42,116 |
| Sep 25, 2026 | 177.60 | 177.60 | 171.55 | 172.35 | 172.35 | -1.09% | 52,072 |
| Sep 24, 2026 | 173.20 | 175.10 | 172.60 | 174.25 | 174.25 | -0.20% | 21,106 |
| Sep 23, 2026 | 173.75 | 177.55 | 170.00 | 174.60 | 174.60 | 1.93% | 60,294 |
| Sep 22, 2026 | 174.80 | 176.00 | 169.20 | 171.30 | 171.30 | -0.44% | 48,492 |
| Sep 21, 2026 | 172.00 | 173.00 | 170.00 | 172.05 | 172.05 | 0.47% | 31,466 |
| Sep 18, 2026 | 174.45 | 175.95 | 170.05 | 171.25 | 171.25 | -2.06% | 32,210 |
| Sep 17, 2026 | 173.70 | 175.80 | 171.95 | 174.85 | 174.85 | 0.92% | 26,060 |
| Sep 16, 2026 | 173.00 | 174.05 | 166.15 | 173.25 | 173.25 | 0.32% | 69,676 |
| Sep 15, 2026 | 174.90 | 177.30 | 169.60 | 172.70 | 172.70 | -3.11% | 56,697 |
| Sep 11, 2026 | 178.30 | 179.45 | 172.35 | 178.25 | 178.25 | -0.06% | 55,836 |
| Sep 10, 2026 | 176.40 | 179.15 | 172.45 | 178.35 | 178.35 | 1.48% | 41,956 |
| Sep 9, 2026 | 175.45 | 177.00 | 171.45 | 175.75 | 175.75 | 0.80% | 35,445 |
| Sep 8, 2026 | 172.05 | 175.95 | 169.70 | 174.35 | 174.35 | 1.04% | 33,779 |
| Sep 7, 2026 | 175.55 | 175.55 | 169.10 | 172.55 | 172.55 | -1.32% | 55,409 |
| Sep 4, 2026 | 172.60 | 176.55 | 168.85 | 174.85 | 174.85 | 3.03% | 64,363 |
| Sep 3, 2026 | 166.90 | 173.45 | 161.75 | 169.70 | 169.70 | 3.41% | 31,124 |
| Sep 2, 2026 | 160.20 | 166.50 | 159.25 | 164.10 | 164.10 | 2.43% | 40,013 |
| Sep 1, 2026 | 166.30 | 166.30 | 158.80 | 160.20 | 160.20 | -4.04% | 65,382 |
| Aug 31, 2026 | 173.75 | 173.95 | 165.05 | 166.95 | 166.95 | -5.03% | 38,707 |
| Aug 28, 2026 | 171.60 | 177.05 | 168.05 | 175.80 | 175.80 | 2.36% | 36,086 |
| Aug 27, 2026 | 172.85 | 173.75 | 170.05 | 171.75 | 171.75 | -1.58% | 39,142 |
| Aug 26, 2026 | 175.00 | 175.20 | 172.05 | 174.50 | 174.50 | 0.75% | 21,451 |
| Aug 25, 2026 | 175.10 | 175.45 | 171.00 | 173.20 | 173.20 | -1.70% | 31,720 |
| Aug 24, 2026 | 177.95 | 178.00 | 173.50 | 176.20 | 176.20 | -1.29% | 25,775 |
| 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 |