Skip to main content
logo
INOX India Limited (BOM:544046)
India flag India · Delayed Price · Currency is INR
1,979.90
-15.00 (-0.75%)
At close: Sep 16, 2026

BOM:544046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20261,995.752,041.951,933.501,979.901,979.90-0.75%64,420
Sep 15, 20262,250.452,257.001,984.951,994.901,994.90-11.17%42,227
Sep 11, 20262,276.952,315.002,235.852,245.752,245.75-2.19%19,038
Sep 10, 20262,195.402,338.952,195.402,295.952,295.955.09%55,159
Sep 9, 20262,214.052,232.052,173.802,184.802,184.80-1.32%5,299
Sep 8, 20262,246.752,246.752,140.102,214.102,214.10-0.76%15,294
Sep 7, 20262,260.002,265.002,214.152,230.952,230.95-0.78%14,808
Sep 4, 20262,220.052,321.552,207.952,248.452,248.453.13%82,602
Sep 3, 20262,109.002,193.352,090.002,180.152,180.153.92%15,763
Sep 2, 20262,150.002,166.402,080.602,097.852,097.85-3.03%8,491
Sep 1, 20262,125.502,199.002,090.002,163.402,163.401.15%33,136
Aug 31, 20262,148.552,164.052,085.102,138.752,138.750.67%19,868
Aug 28, 20262,171.052,269.602,117.502,124.452,124.45-2.71%87,365
Aug 27, 20261,927.102,225.001,927.102,183.652,183.6513.32%275,817
Aug 26, 20261,903.301,934.501,893.451,927.051,927.051.25%7,400
Aug 25, 20261,929.901,933.251,883.501,903.301,903.30-1.46%4,339
Aug 24, 20261,942.851,949.901,912.651,931.501,931.500.43%4,975
Aug 21, 20261,921.951,950.651,900.101,923.251,923.250.02%6,933
Aug 20, 20261,926.401,948.751,919.001,922.851,922.85-0.50%7,308
Aug 19, 20261,982.101,982.101,882.001,932.551,932.55-1.20%8,624
Aug 18, 20261,967.701,976.951,919.601,955.951,955.950.30%7,193
Aug 17, 20261,941.151,985.501,941.151,950.051,950.050.36%6,574
Aug 14, 20261,949.251,976.051,912.601,943.001,943.000.20%3,970
Aug 13, 20261,910.001,945.901,909.101,939.201,939.201.43%10,023
Aug 12, 20261,924.901,949.201,900.001,911.851,911.85-1.06%3,450
Aug 11, 20261,997.402,008.001,910.001,932.301,932.30-2.51%13,610
Aug 10, 20261,952.051,993.001,937.651,981.951,981.951.33%12,885
Aug 7, 20261,930.001,996.351,930.001,955.901,955.900.24%3,542
Aug 6, 20261,929.951,965.951,927.851,951.301,951.300.59%13,309
Aug 5, 20261,909.001,974.651,909.001,939.801,939.802.22%7,838
Aug 4, 20261,836.101,947.901,824.001,897.751,897.75-0.74%26,542
Aug 3, 20261,914.951,945.851,880.001,911.901,911.900.14%11,721
Jul 31, 20261,923.001,945.901,875.001,909.251,909.250.93%22,519
Jul 30, 20261,898.851,925.951,878.001,891.751,891.750.32%9,154
Jul 29, 20261,919.951,927.151,867.001,885.651,885.65-0.49%7,203
Jul 28, 20261,986.751,995.101,886.551,894.901,894.90-4.64%20,460
Jul 27, 20262,074.352,074.351,965.651,987.151,987.15-0.82%6,789
Jul 24, 20262,010.002,014.651,968.452,003.552,003.55-0.35%5,244
Jul 23, 20262,041.902,083.451,995.052,010.552,010.55-1.54%9,905
Jul 22, 20262,100.002,117.302,026.502,041.902,041.90-2.31%13,078
Jul 21, 20262,020.052,105.951,977.052,090.102,090.104.47%26,326
Jul 20, 20261,997.552,083.901,980.002,000.652,000.651.15%37,412
Jul 17, 20261,988.802,000.001,925.151,977.901,977.90-0.77%7,105
Jul 16, 20261,977.952,004.451,926.601,993.151,993.151.76%11,334
Jul 15, 20261,879.151,976.001,858.001,958.751,958.755.98%18,641
Jul 14, 20261,908.451,908.451,820.201,848.301,848.30-2.22%14,007
Jul 13, 20261,983.201,988.201,883.001,890.251,890.25-4.43%14,230
Jul 10, 20262,009.952,031.051,972.551,977.951,977.95-1.36%14,084
Jul 9, 20261,886.952,025.001,881.902,005.152,005.156.81%82,681
Jul 8, 20261,800.001,906.001,790.001,877.251,877.254.01%60,124