Skip to main content
logo
INOX India Limited (BOM:544046)
India flag India · Delayed Price · Currency is INR
2,043.60
+126.00 (6.57%)
At close: Jun 22, 2026

BOM:544046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,800.001,944.001,800.001,917.601,917.605.82%30,751
Jun 18, 20261,944.751,946.701,776.001,812.101,812.10-5.33%24,134
Jun 17, 20261,856.301,923.801,821.601,914.051,914.054.01%38,390
Jun 16, 20261,792.201,890.001,788.351,840.301,840.302.88%36,506
Jun 15, 20261,858.301,858.301,760.001,788.751,788.75-1.05%12,421
Jun 12, 20261,876.001,927.501,797.851,807.701,807.70-2.28%48,371
Jun 11, 20261,825.351,881.351,790.651,849.901,849.90-2.51%63,995
Jun 10, 20261,704.601,979.001,695.451,897.501,897.5012.57%282,677
Jun 9, 20261,675.001,751.951,656.201,685.551,685.551.45%28,510
Jun 8, 20261,549.151,697.651,542.451,663.451,661.455.25%124,409
Jun 5, 20261,513.751,593.001,504.001,580.401,578.504.92%39,774
Jun 4, 20261,483.901,549.001,477.351,506.251,504.442.01%11,707
Jun 3, 20261,452.901,483.601,431.251,476.551,474.771.63%11,727
Jun 2, 20261,432.951,457.601,425.601,452.901,451.150.49%4,387
Jun 1, 20261,501.651,502.001,436.001,445.801,444.06-3.40%24,155
May 29, 20261,554.751,554.751,481.501,496.651,494.85-1.77%7,945
May 27, 20261,487.151,545.201,479.701,523.601,521.772.42%15,331
May 26, 20261,430.501,508.801,430.501,487.551,485.763.30%22,962
May 25, 20261,453.451,465.951,430.451,440.051,438.32-0.54%3,669
May 22, 20261,465.001,491.151,430.101,447.901,446.16-1.15%13,072
May 21, 20261,448.551,497.551,444.901,464.701,462.941.19%9,294
May 20, 20261,400.551,460.351,400.551,447.501,445.761.29%12,756
May 19, 20261,419.751,441.501,395.951,429.051,427.331.97%9,746
May 18, 20261,424.001,426.751,379.951,401.501,399.81-2.16%12,139
May 15, 20261,430.201,442.601,392.651,432.501,430.780.05%18,531
May 14, 20261,440.151,506.001,410.101,431.851,430.130.40%26,115
May 13, 20261,380.901,439.701,368.951,426.151,424.440.99%48,694
May 12, 20261,473.751,473.851,402.001,412.101,410.40-3.15%9,748
May 11, 20261,484.701,490.901,445.551,458.001,456.25-1.73%33,339
May 8, 20261,566.601,576.001,412.101,483.651,481.87-4.49%56,596
May 7, 20261,518.151,563.901,497.501,553.401,551.533.01%13,617
May 6, 20261,535.201,575.951,490.001,508.051,506.24-0.30%28,250
May 5, 20261,519.501,524.551,479.501,512.651,510.830.52%21,503
May 4, 20261,483.001,521.801,465.001,504.851,503.042.99%26,561
Apr 30, 20261,496.001,497.201,444.101,461.151,459.39-2.90%50,006
Apr 29, 20261,487.601,515.001,473.451,504.801,502.991.18%25,520
Apr 28, 20261,619.901,619.901,481.401,487.301,485.51-1.57%13,012
Apr 27, 20261,529.451,541.401,496.701,511.001,509.180.14%20,975
Apr 24, 20261,568.801,583.951,491.301,508.851,507.04-3.82%26,090
Apr 23, 20261,600.101,616.001,563.401,568.801,566.91-1.51%29,545
Apr 22, 20261,499.651,603.151,479.851,592.901,590.987.51%33,334
Apr 21, 20261,475.951,513.101,457.151,481.601,479.820.28%14,245
Apr 20, 20261,500.001,500.001,465.001,477.501,475.72-1.03%31,214
Apr 17, 20261,498.901,554.701,482.201,492.951,491.15-0.40%30,863
Apr 16, 20261,478.951,530.001,455.001,498.901,497.102.25%25,559
Apr 15, 20261,474.051,489.951,445.301,465.851,464.093.90%40,159
Apr 13, 20261,316.101,424.601,287.001,410.851,409.158.15%73,488
Apr 10, 20261,223.851,324.001,223.851,304.501,302.936.43%63,171
Apr 9, 20261,218.151,254.001,218.151,225.651,224.18-0.50%8,876
Apr 8, 20261,274.951,274.951,205.401,231.851,230.370.54%16,931