INOX India Limited (BOM:544046)
India · Delayed Price · Currency is INR 2,080.70
+3.00 (0.14%)
At close: Oct 7, 2026
BOM:544046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,068.00 | 2,132.95 | 2,068.00 | 2,080.70 | 2,080.70 | 0.14% | 11,741 |
| Oct 6, 2026 | 2,130.90 | 2,145.00 | 2,070.00 | 2,077.70 | 2,077.70 | -0.52% | 19,712 |
| Oct 5, 2026 | 2,168.00 | 2,200.00 | 2,073.00 | 2,088.60 | 2,088.60 | -3.84% | 20,339 |
| Oct 1, 2026 | 2,046.05 | 2,178.00 | 2,017.90 | 2,171.90 | 2,171.90 | 6.12% | 25,465 |
| Sep 30, 2026 | 2,098.35 | 2,098.35 | 2,037.55 | 2,046.65 | 2,046.65 | -1.24% | 10,680 |
| Sep 29, 2026 | 2,058.15 | 2,091.05 | 2,034.10 | 2,072.25 | 2,072.25 | 1.09% | 8,780 |
| Sep 28, 2026 | 2,151.50 | 2,151.50 | 2,044.40 | 2,050.00 | 2,050.00 | -4.89% | 10,041 |
| Sep 25, 2026 | 2,054.95 | 2,172.05 | 2,054.95 | 2,155.50 | 2,155.50 | 4.38% | 22,231 |
| Sep 24, 2026 | 2,168.25 | 2,168.25 | 2,056.95 | 2,065.05 | 2,065.05 | -4.78% | 9,962 |
| Sep 23, 2026 | 2,141.75 | 2,190.00 | 2,141.75 | 2,168.80 | 2,168.80 | 1.22% | 17,543 |
| Sep 22, 2026 | 2,131.95 | 2,175.80 | 2,103.40 | 2,142.75 | 2,142.75 | 2.75% | 14,167 |
| Sep 21, 2026 | 2,096.55 | 2,126.40 | 2,076.85 | 2,085.35 | 2,085.35 | -0.61% | 8,283 |
| Sep 18, 2026 | 2,020.85 | 2,105.00 | 2,020.85 | 2,098.25 | 2,098.25 | 4.11% | 27,378 |
| Sep 17, 2026 | 1,993.80 | 2,061.80 | 1,991.00 | 2,015.45 | 2,015.45 | 1.80% | 26,353 |
| Sep 16, 2026 | 1,995.75 | 2,041.95 | 1,933.50 | 1,979.90 | 1,979.90 | -0.75% | 64,420 |
| Sep 15, 2026 | 2,250.45 | 2,257.00 | 1,984.95 | 1,994.90 | 1,994.90 | -11.17% | 42,227 |
| Sep 11, 2026 | 2,276.95 | 2,315.00 | 2,235.85 | 2,245.75 | 2,245.75 | -2.19% | 19,038 |
| Sep 10, 2026 | 2,195.40 | 2,338.95 | 2,195.40 | 2,295.95 | 2,295.95 | 5.09% | 55,159 |
| Sep 9, 2026 | 2,214.05 | 2,232.05 | 2,173.80 | 2,184.80 | 2,184.80 | -1.32% | 5,299 |
| Sep 8, 2026 | 2,246.75 | 2,246.75 | 2,140.10 | 2,214.10 | 2,214.10 | -0.76% | 15,294 |
| Sep 7, 2026 | 2,260.00 | 2,265.00 | 2,214.15 | 2,230.95 | 2,230.95 | -0.78% | 14,808 |
| Sep 4, 2026 | 2,220.05 | 2,321.55 | 2,207.95 | 2,248.45 | 2,248.45 | 3.13% | 82,602 |
| Sep 3, 2026 | 2,109.00 | 2,193.35 | 2,090.00 | 2,180.15 | 2,180.15 | 3.92% | 15,763 |
| Sep 2, 2026 | 2,150.00 | 2,166.40 | 2,080.60 | 2,097.85 | 2,097.85 | -3.03% | 8,491 |
| Sep 1, 2026 | 2,125.50 | 2,199.00 | 2,090.00 | 2,163.40 | 2,163.40 | 1.15% | 33,136 |
| Aug 31, 2026 | 2,148.55 | 2,164.05 | 2,085.10 | 2,138.75 | 2,138.75 | 0.67% | 19,868 |
| Aug 28, 2026 | 2,171.05 | 2,269.60 | 2,117.50 | 2,124.45 | 2,124.45 | -2.71% | 87,365 |
| Aug 27, 2026 | 1,927.10 | 2,225.00 | 1,927.10 | 2,183.65 | 2,183.65 | 13.32% | 275,817 |
| Aug 26, 2026 | 1,903.30 | 1,934.50 | 1,893.45 | 1,927.05 | 1,927.05 | 1.25% | 7,400 |
| Aug 25, 2026 | 1,929.90 | 1,933.25 | 1,883.50 | 1,903.30 | 1,903.30 | -1.46% | 4,339 |
| Aug 24, 2026 | 1,942.85 | 1,949.90 | 1,912.65 | 1,931.50 | 1,931.50 | 0.43% | 4,975 |
| 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 |