INOX India Limited (BOM:544046)
India · Delayed Price · Currency is INR 1,923.25
+0.40 (0.02%)
At close: Aug 21, 2026
BOM:544046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,921.95 | 1,950.65 | 1,900.10 | 1,923.25 | 1,923.25 | 0.02% | 6,933 |
| Aug 20, 2026 | 1,926.40 | 1,948.75 | 1,919.00 | 1,922.85 | 1,922.85 | -0.50% | 7,308 |
| Aug 19, 2026 | 1,982.10 | 1,982.10 | 1,882.00 | 1,932.55 | 1,932.55 | -1.20% | 8,624 |
| Aug 18, 2026 | 1,967.70 | 1,976.95 | 1,919.60 | 1,955.95 | 1,955.95 | 0.30% | 7,193 |
| Aug 17, 2026 | 1,941.15 | 1,985.50 | 1,941.15 | 1,950.05 | 1,950.05 | 0.36% | 6,574 |
| Aug 14, 2026 | 1,949.25 | 1,976.05 | 1,912.60 | 1,943.00 | 1,943.00 | 0.20% | 3,970 |
| Aug 13, 2026 | 1,910.00 | 1,945.90 | 1,909.10 | 1,939.20 | 1,939.20 | 1.43% | 10,023 |
| Aug 12, 2026 | 1,924.90 | 1,949.20 | 1,900.00 | 1,911.85 | 1,911.85 | -1.06% | 3,450 |
| Aug 11, 2026 | 1,997.40 | 2,008.00 | 1,910.00 | 1,932.30 | 1,932.30 | -2.51% | 13,610 |
| Aug 10, 2026 | 1,952.05 | 1,993.00 | 1,937.65 | 1,981.95 | 1,981.95 | 1.33% | 12,885 |
| Aug 7, 2026 | 1,930.00 | 1,996.35 | 1,930.00 | 1,955.90 | 1,955.90 | 0.24% | 3,542 |
| Aug 6, 2026 | 1,929.95 | 1,965.95 | 1,927.85 | 1,951.30 | 1,951.30 | 0.59% | 13,309 |
| Aug 5, 2026 | 1,909.00 | 1,974.65 | 1,909.00 | 1,939.80 | 1,939.80 | 2.22% | 7,838 |
| Aug 4, 2026 | 1,836.10 | 1,947.90 | 1,824.00 | 1,897.75 | 1,897.75 | -0.74% | 26,542 |
| Aug 3, 2026 | 1,914.95 | 1,945.85 | 1,880.00 | 1,911.90 | 1,911.90 | 0.14% | 11,721 |
| Jul 31, 2026 | 1,923.00 | 1,945.90 | 1,875.00 | 1,909.25 | 1,909.25 | 0.93% | 22,519 |
| Jul 30, 2026 | 1,898.85 | 1,925.95 | 1,878.00 | 1,891.75 | 1,891.75 | 0.32% | 9,154 |
| Jul 29, 2026 | 1,919.95 | 1,927.15 | 1,867.00 | 1,885.65 | 1,885.65 | -0.49% | 7,203 |
| Jul 28, 2026 | 1,986.75 | 1,995.10 | 1,886.55 | 1,894.90 | 1,894.90 | -4.64% | 20,460 |
| Jul 27, 2026 | 2,074.35 | 2,074.35 | 1,965.65 | 1,987.15 | 1,987.15 | -0.82% | 6,789 |
| Jul 24, 2026 | 2,010.00 | 2,014.65 | 1,968.45 | 2,003.55 | 2,003.55 | -0.35% | 5,244 |
| Jul 23, 2026 | 2,041.90 | 2,083.45 | 1,995.05 | 2,010.55 | 2,010.55 | -1.54% | 9,905 |
| Jul 22, 2026 | 2,100.00 | 2,117.30 | 2,026.50 | 2,041.90 | 2,041.90 | -2.31% | 13,078 |
| Jul 21, 2026 | 2,020.05 | 2,105.95 | 1,977.05 | 2,090.10 | 2,090.10 | 4.47% | 26,326 |
| Jul 20, 2026 | 1,997.55 | 2,083.90 | 1,980.00 | 2,000.65 | 2,000.65 | 1.15% | 37,412 |
| Jul 17, 2026 | 1,988.80 | 2,000.00 | 1,925.15 | 1,977.90 | 1,977.90 | -0.77% | 7,105 |
| Jul 16, 2026 | 1,977.95 | 2,004.45 | 1,926.60 | 1,993.15 | 1,993.15 | 1.76% | 11,334 |
| Jul 15, 2026 | 1,879.15 | 1,976.00 | 1,858.00 | 1,958.75 | 1,958.75 | 5.98% | 18,641 |
| Jul 14, 2026 | 1,908.45 | 1,908.45 | 1,820.20 | 1,848.30 | 1,848.30 | -2.22% | 14,007 |
| Jul 13, 2026 | 1,983.20 | 1,988.20 | 1,883.00 | 1,890.25 | 1,890.25 | -4.43% | 14,230 |
| Jul 10, 2026 | 2,009.95 | 2,031.05 | 1,972.55 | 1,977.95 | 1,977.95 | -1.36% | 14,084 |
| Jul 9, 2026 | 1,886.95 | 2,025.00 | 1,881.90 | 2,005.15 | 2,005.15 | 6.81% | 82,681 |
| Jul 8, 2026 | 1,800.00 | 1,906.00 | 1,790.00 | 1,877.25 | 1,877.25 | 4.01% | 60,124 |
| Jul 7, 2026 | 1,865.70 | 1,872.00 | 1,788.80 | 1,804.85 | 1,804.85 | -3.59% | 31,599 |
| Jul 6, 2026 | 1,862.55 | 1,898.00 | 1,826.00 | 1,872.05 | 1,872.05 | 0.01% | 20,892 |
| Jul 3, 2026 | 1,907.15 | 1,920.05 | 1,815.00 | 1,871.80 | 1,871.80 | -1.67% | 153,560 |
| Jul 2, 2026 | 1,911.30 | 1,917.00 | 1,868.00 | 1,903.60 | 1,903.60 | -0.28% | 20,365 |
| Jul 1, 2026 | 1,976.95 | 1,976.95 | 1,870.00 | 1,908.90 | 1,908.90 | -2.64% | 28,713 |
| Jun 30, 2026 | 1,907.40 | 1,976.65 | 1,860.00 | 1,960.75 | 1,960.75 | 4.96% | 38,033 |
| Jun 29, 2026 | 1,866.25 | 1,899.00 | 1,839.05 | 1,868.05 | 1,868.05 | -0.37% | 32,533 |
| Jun 25, 2026 | 2,015.00 | 2,015.00 | 1,865.80 | 1,875.05 | 1,875.05 | -5.65% | 35,924 |
| Jun 24, 2026 | 1,954.10 | 2,005.50 | 1,951.95 | 1,987.30 | 1,987.30 | 1.16% | 22,192 |
| Jun 23, 2026 | 2,036.50 | 2,097.50 | 1,931.40 | 1,964.55 | 1,964.55 | -3.87% | 78,267 |
| Jun 22, 2026 | 1,955.50 | 2,056.00 | 1,895.60 | 2,043.60 | 2,043.60 | 6.57% | 56,840 |
| Jun 19, 2026 | 1,800.00 | 1,944.00 | 1,800.00 | 1,917.60 | 1,917.60 | 5.82% | 30,751 |
| Jun 18, 2026 | 1,944.75 | 1,946.70 | 1,776.00 | 1,812.10 | 1,812.10 | -5.33% | 24,134 |
| Jun 17, 2026 | 1,856.30 | 1,923.80 | 1,821.60 | 1,914.05 | 1,914.05 | 4.01% | 38,390 |
| Jun 16, 2026 | 1,792.20 | 1,890.00 | 1,788.35 | 1,840.30 | 1,840.30 | 2.88% | 36,506 |
| Jun 15, 2026 | 1,858.30 | 1,858.30 | 1,760.00 | 1,788.75 | 1,788.75 | -1.05% | 12,421 |
| Jun 12, 2026 | 1,876.00 | 1,927.50 | 1,797.85 | 1,807.70 | 1,807.70 | -2.28% | 48,371 |