INOX India Limited (BOM:544046)
India · Delayed Price · Currency is INR 1,169.20
+22.20 (1.94%)
At close: Feb 13, 2026
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,166.45 | 1,191.30 | 1,141.70 | 1,169.20 | 1,169.20 | 1.94% | 12,928 |
| Feb 12, 2026 | 1,163.60 | 1,165.95 | 1,143.10 | 1,147.00 | 1,147.00 | -1.42% | 561 |
| Feb 11, 2026 | 1,160.00 | 1,172.00 | 1,157.90 | 1,163.50 | 1,163.50 | -0.33% | 549 |
| Feb 10, 2026 | 1,162.75 | 1,176.20 | 1,162.55 | 1,167.40 | 1,167.40 | 0.25% | 1,777 |
| Feb 9, 2026 | 1,137.85 | 1,170.00 | 1,121.65 | 1,164.45 | 1,164.45 | 4.07% | 8,681 |
| Feb 6, 2026 | 1,072.35 | 1,126.40 | 1,072.35 | 1,118.90 | 1,118.90 | -1.12% | 552 |
| Feb 5, 2026 | 1,128.50 | 1,147.95 | 1,123.00 | 1,131.55 | 1,131.55 | 0.39% | 1,318 |
| Feb 4, 2026 | 1,111.75 | 1,139.45 | 1,111.75 | 1,127.20 | 1,127.20 | -0.71% | 3,083 |
| Feb 3, 2026 | 1,115.55 | 1,166.00 | 1,115.55 | 1,135.30 | 1,135.30 | 2.11% | 2,468 |
| Feb 2, 2026 | 1,099.15 | 1,116.75 | 1,081.20 | 1,111.80 | 1,111.80 | 1.06% | 3,765 |
| Feb 1, 2026 | 1,105.65 | 1,120.50 | 1,090.00 | 1,100.10 | 1,100.10 | -1.26% | 3,374 |
| Jan 30, 2026 | 1,100.90 | 1,120.00 | 1,087.55 | 1,114.15 | 1,114.15 | 1.21% | 5,050 |
| Jan 29, 2026 | 1,090.40 | 1,120.70 | 1,082.65 | 1,100.85 | 1,100.85 | 1.00% | 2,557 |
| Jan 28, 2026 | 1,070.20 | 1,094.35 | 1,070.20 | 1,089.95 | 1,089.95 | 1.76% | 3,864 |
| Jan 27, 2026 | 1,094.00 | 1,094.00 | 1,067.05 | 1,071.05 | 1,071.05 | -2.13% | 3,730 |
| Jan 23, 2026 | 1,101.00 | 1,111.45 | 1,082.95 | 1,094.35 | 1,094.35 | -1.50% | 2,197 |
| Jan 22, 2026 | 1,106.80 | 1,115.80 | 1,100.30 | 1,111.00 | 1,111.00 | 0.38% | 3,829 |
| Jan 21, 2026 | 1,054.35 | 1,110.95 | 1,054.35 | 1,106.75 | 1,106.75 | 0.87% | 7,757 |
| Jan 20, 2026 | 1,103.15 | 1,115.00 | 1,089.35 | 1,097.15 | 1,097.15 | -2.41% | 7,952 |
| Jan 19, 2026 | 1,105.10 | 1,126.50 | 1,097.60 | 1,124.25 | 1,124.25 | 0.42% | 2,651 |
| Jan 16, 2026 | 1,122.80 | 1,128.55 | 1,105.85 | 1,119.50 | 1,119.50 | -0.33% | 4,424 |
| Jan 14, 2026 | 1,117.80 | 1,130.10 | 1,112.10 | 1,123.20 | 1,123.20 | 0.55% | 461 |
| Jan 13, 2026 | 1,115.90 | 1,124.95 | 1,110.15 | 1,117.05 | 1,117.05 | 0.12% | 1,866 |
| Jan 12, 2026 | 1,056.65 | 1,122.00 | 1,056.65 | 1,115.70 | 1,115.70 | -0.96% | 10,385 |
| Jan 9, 2026 | 1,161.20 | 1,169.15 | 1,121.50 | 1,126.55 | 1,126.55 | -3.09% | 4,453 |
| Jan 8, 2026 | 1,135.80 | 1,170.85 | 1,135.80 | 1,162.50 | 1,162.50 | 2.35% | 3,812 |
| Jan 7, 2026 | 1,132.60 | 1,149.00 | 1,121.00 | 1,135.80 | 1,135.80 | -0.25% | 2,054 |
| Jan 6, 2026 | 1,124.10 | 1,141.85 | 1,111.05 | 1,138.65 | 1,138.65 | 1.30% | 4,800 |
| Jan 5, 2026 | 1,135.05 | 1,135.10 | 1,107.00 | 1,124.05 | 1,124.05 | -0.61% | 5,359 |
| Jan 2, 2026 | 1,111.00 | 1,134.00 | 1,109.95 | 1,130.90 | 1,130.90 | 1.52% | 4,071 |
| Jan 1, 2026 | 1,127.30 | 1,133.95 | 1,111.05 | 1,114.00 | 1,114.00 | -1.83% | 3,648 |
| Dec 31, 2025 | 1,113.00 | 1,138.10 | 1,110.00 | 1,134.80 | 1,134.80 | 2.37% | 4,668 |
| Dec 30, 2025 | 1,106.40 | 1,113.40 | 1,091.25 | 1,108.55 | 1,108.55 | 0.24% | 2,963 |
| Dec 29, 2025 | 1,077.85 | 1,113.30 | 1,077.85 | 1,105.95 | 1,105.95 | 1.44% | 5,090 |
| Dec 26, 2025 | 1,106.35 | 1,108.45 | 1,087.00 | 1,090.20 | 1,090.20 | -1.46% | 4,555 |
| Dec 24, 2025 | 1,120.20 | 1,124.95 | 1,104.00 | 1,106.35 | 1,106.35 | -1.23% | 2,712 |
| Dec 23, 2025 | 1,125.05 | 1,136.10 | 1,114.80 | 1,120.15 | 1,120.15 | -1.39% | 2,727 |
| Dec 22, 2025 | 1,132.75 | 1,140.00 | 1,130.05 | 1,135.90 | 1,135.90 | 0.38% | 1,141 |
| Dec 19, 2025 | 1,115.05 | 1,138.00 | 1,115.05 | 1,131.55 | 1,131.55 | 0.69% | 2,246 |
| Dec 18, 2025 | 1,096.35 | 1,130.00 | 1,096.35 | 1,123.85 | 1,123.85 | 0.53% | 4,951 |
| Dec 17, 2025 | 1,131.35 | 1,133.80 | 1,113.70 | 1,117.90 | 1,117.90 | -1.21% | 1,371 |
| Dec 16, 2025 | 1,134.55 | 1,145.35 | 1,124.50 | 1,131.60 | 1,131.60 | -1.66% | 853 |
| Dec 15, 2025 | 1,139.45 | 1,155.00 | 1,134.20 | 1,150.65 | 1,150.65 | 0.64% | 2,573 |
| Dec 12, 2025 | 1,143.55 | 1,149.45 | 1,135.00 | 1,143.35 | 1,143.35 | 0.21% | 972 |
| Dec 11, 2025 | 1,146.00 | 1,150.15 | 1,137.25 | 1,141.00 | 1,141.00 | -0.72% | 1,735 |
| Dec 10, 2025 | 1,154.10 | 1,158.65 | 1,145.00 | 1,149.25 | 1,149.25 | -0.42% | 961 |
| Dec 9, 2025 | 1,123.05 | 1,161.10 | 1,109.00 | 1,154.05 | 1,154.05 | 2.34% | 3,315 |
| Dec 8, 2025 | 1,132.25 | 1,145.35 | 1,116.05 | 1,127.65 | 1,127.65 | -0.80% | 3,236 |
| Dec 5, 2025 | 1,140.55 | 1,160.10 | 1,131.35 | 1,136.80 | 1,136.80 | -1.48% | 1,886 |
| Dec 4, 2025 | 1,121.75 | 1,162.00 | 1,121.75 | 1,153.90 | 1,153.90 | -0.27% | 3,599 |