INOX India Limited (BOM:544046)
India · Delayed Price · Currency is INR 1,233.45
-22.00 (-1.75%)
At close: Sep 19, 2025
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1,213.00 | 1,233.10 | 1,204.85 | 1,211.35 | 1,211.35 | -0.28% | 1,665 |
| Sep 22, 2025 | 1,230.55 | 1,246.80 | 1,211.20 | 1,214.80 | 1,214.80 | -1.51% | 5,840 |
| Sep 19, 2025 | 1,250.05 | 1,250.05 | 1,228.25 | 1,233.45 | 1,233.45 | -1.75% | 2,344 |
| Sep 18, 2025 | 1,252.00 | 1,262.80 | 1,241.85 | 1,255.45 | 1,255.45 | 1.01% | 8,117 |
| Sep 17, 2025 | 1,205.00 | 1,249.00 | 1,201.25 | 1,242.95 | 1,242.95 | 3.38% | 19,425 |
| Sep 16, 2025 | 1,222.35 | 1,232.60 | 1,200.20 | 1,202.35 | 1,202.35 | -1.51% | 4,393 |
| Sep 15, 2025 | 1,179.95 | 1,232.00 | 1,179.00 | 1,220.75 | 1,220.75 | 4.20% | 27,136 |
| Sep 12, 2025 | 1,192.95 | 1,192.95 | 1,142.95 | 1,171.60 | 1,171.60 | 0.07% | 5,597 |
| Sep 11, 2025 | 1,180.05 | 1,189.90 | 1,163.10 | 1,170.80 | 1,170.80 | -0.93% | 2,346 |
| Sep 10, 2025 | 1,178.55 | 1,201.00 | 1,178.55 | 1,181.80 | 1,181.80 | -0.17% | 4,348 |
| Sep 9, 2025 | 1,180.15 | 1,213.90 | 1,180.00 | 1,183.85 | 1,183.85 | -1.59% | 2,527 |
| Sep 8, 2025 | 1,160.00 | 1,207.90 | 1,156.55 | 1,202.95 | 1,202.95 | 3.67% | 7,625 |
| Sep 5, 2025 | 1,130.05 | 1,171.50 | 1,130.05 | 1,160.40 | 1,160.40 | 0.02% | 1,926 |
| Sep 4, 2025 | 1,160.65 | 1,188.15 | 1,158.90 | 1,160.20 | 1,160.20 | -1.74% | 4,581 |
| Sep 3, 2025 | 1,132.35 | 1,183.00 | 1,132.35 | 1,180.70 | 1,180.70 | 2.46% | 3,871 |
| Sep 2, 2025 | 1,175.15 | 1,178.70 | 1,147.20 | 1,152.30 | 1,152.30 | -1.28% | 1,413 |
| Sep 1, 2025 | 1,128.10 | 1,175.00 | 1,117.30 | 1,167.25 | 1,167.25 | 4.41% | 1,663 |
| Aug 29, 2025 | 1,126.55 | 1,143.80 | 1,113.05 | 1,117.95 | 1,117.95 | -0.88% | 2,145 |
| Aug 28, 2025 | 1,119.05 | 1,133.05 | 1,113.90 | 1,127.90 | 1,127.90 | 0.20% | 1,650 |
| Aug 26, 2025 | 1,142.00 | 1,142.15 | 1,118.90 | 1,125.60 | 1,125.60 | -1.98% | 3,561 |
| Aug 25, 2025 | 1,141.05 | 1,152.00 | 1,135.10 | 1,148.35 | 1,148.35 | -0.19% | 1,503 |
| Aug 22, 2025 | 1,135.55 | 1,156.25 | 1,117.85 | 1,150.50 | 1,150.50 | 0.25% | 3,816 |
| Aug 21, 2025 | 1,140.00 | 1,152.35 | 1,123.40 | 1,147.65 | 1,147.65 | 1.32% | 1,767 |
| Aug 20, 2025 | 1,091.95 | 1,135.85 | 1,091.95 | 1,132.65 | 1,132.65 | 3.09% | 3,614 |
| Aug 19, 2025 | 1,085.90 | 1,107.45 | 1,082.80 | 1,098.65 | 1,098.65 | 0.83% | 5,935 |
| Aug 18, 2025 | 1,071.45 | 1,100.00 | 1,065.50 | 1,089.65 | 1,089.65 | 0.94% | 6,672 |
| Aug 14, 2025 | 1,117.55 | 1,117.55 | 1,070.70 | 1,079.45 | 1,079.45 | 0.76% | 1,094 |
| Aug 13, 2025 | 1,109.95 | 1,109.95 | 1,063.85 | 1,071.30 | 1,071.30 | -2.33% | 7,500 |
| Aug 12, 2025 | 1,119.95 | 1,119.95 | 1,082.00 | 1,096.90 | 1,096.90 | -1.61% | 6,016 |
| Aug 11, 2025 | 1,130.55 | 1,141.95 | 1,111.00 | 1,114.90 | 1,114.90 | -2.03% | 1,648 |
| Aug 8, 2025 | 1,130.00 | 1,163.70 | 1,124.45 | 1,138.00 | 1,138.00 | 0.60% | 1,557 |
| Aug 7, 2025 | 1,158.75 | 1,158.75 | 1,127.05 | 1,131.25 | 1,131.25 | -1.04% | 1,954 |
| Aug 6, 2025 | 1,121.95 | 1,147.95 | 1,121.95 | 1,143.15 | 1,143.15 | 2.09% | 4,084 |
| Aug 5, 2025 | 1,140.00 | 1,164.60 | 1,111.15 | 1,119.80 | 1,119.80 | -4.60% | 10,127 |
| Aug 4, 2025 | 1,140.75 | 1,179.00 | 1,139.60 | 1,173.80 | 1,173.80 | 3.00% | 5,490 |
| Aug 1, 2025 | 1,166.00 | 1,176.95 | 1,135.00 | 1,139.60 | 1,139.60 | -2.64% | 2,747 |
| Jul 31, 2025 | 1,165.50 | 1,197.20 | 1,151.80 | 1,170.50 | 1,170.50 | -0.68% | 3,301 |
| Jul 30, 2025 | 1,170.10 | 1,186.85 | 1,170.10 | 1,178.55 | 1,178.55 | 0.23% | 3,114 |
| Jul 29, 2025 | 1,187.20 | 1,187.20 | 1,153.80 | 1,175.80 | 1,175.80 | 0.73% | 4,920 |
| Jul 28, 2025 | 1,208.40 | 1,208.40 | 1,162.30 | 1,167.25 | 1,167.25 | -2.83% | 3,920 |
| Jul 25, 2025 | 1,202.15 | 1,246.05 | 1,195.80 | 1,201.25 | 1,201.25 | -1.37% | 2,886 |
| Jul 24, 2025 | 1,210.05 | 1,235.00 | 1,210.05 | 1,217.95 | 1,217.95 | -0.41% | 2,701 |
| Jul 23, 2025 | 1,247.90 | 1,247.90 | 1,205.10 | 1,223.00 | 1,223.00 | -0.05% | 9,334 |
| Jul 22, 2025 | 1,243.95 | 1,243.95 | 1,214.05 | 1,223.60 | 1,223.60 | -0.09% | 4,584 |
| Jul 21, 2025 | 1,229.25 | 1,244.75 | 1,220.60 | 1,224.75 | 1,224.75 | -1.01% | 5,255 |
| Jul 18, 2025 | 1,262.10 | 1,277.40 | 1,232.10 | 1,237.30 | 1,237.30 | -1.48% | 4,172 |
| Jul 17, 2025 | 1,248.05 | 1,264.45 | 1,243.80 | 1,255.85 | 1,255.85 | 0.25% | 2,439 |
| Jul 16, 2025 | 1,267.30 | 1,275.00 | 1,242.00 | 1,252.70 | 1,252.70 | -1.15% | 8,641 |
| Jul 15, 2025 | 1,233.10 | 1,275.00 | 1,233.10 | 1,267.25 | 1,267.25 | 3.10% | 4,848 |
| Jul 14, 2025 | 1,218.05 | 1,238.20 | 1,212.50 | 1,229.15 | 1,229.15 | -0.18% | 2,309 |