INOX India Limited (BOM:544046)
India · Delayed Price · Currency is INR 1,909.25
+17.50 (0.93%)
At close: Jul 31, 2026
BOM:544046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,825.35 | 1,881.35 | 1,790.65 | 1,849.90 | 1,849.90 | -2.51% | 63,995 |
| Jun 10, 2026 | 1,704.60 | 1,979.00 | 1,695.45 | 1,897.50 | 1,897.50 | 12.57% | 282,677 |
| Jun 9, 2026 | 1,675.00 | 1,751.95 | 1,656.20 | 1,685.55 | 1,685.55 | 1.45% | 28,510 |
| Jun 8, 2026 | 1,549.15 | 1,697.65 | 1,542.45 | 1,663.45 | 1,661.45 | 5.25% | 124,409 |
| Jun 5, 2026 | 1,513.75 | 1,593.00 | 1,504.00 | 1,580.40 | 1,578.50 | 4.92% | 39,774 |
| Jun 4, 2026 | 1,483.90 | 1,549.00 | 1,477.35 | 1,506.25 | 1,504.44 | 2.01% | 11,707 |
| Jun 3, 2026 | 1,452.90 | 1,483.60 | 1,431.25 | 1,476.55 | 1,474.77 | 1.63% | 11,727 |
| Jun 2, 2026 | 1,432.95 | 1,457.60 | 1,425.60 | 1,452.90 | 1,451.15 | 0.49% | 4,387 |
| Jun 1, 2026 | 1,501.65 | 1,502.00 | 1,436.00 | 1,445.80 | 1,444.06 | -3.40% | 24,155 |
| May 29, 2026 | 1,554.75 | 1,554.75 | 1,481.50 | 1,496.65 | 1,494.85 | -1.77% | 7,945 |
| May 27, 2026 | 1,487.15 | 1,545.20 | 1,479.70 | 1,523.60 | 1,521.77 | 2.42% | 15,331 |
| May 26, 2026 | 1,430.50 | 1,508.80 | 1,430.50 | 1,487.55 | 1,485.76 | 3.30% | 22,962 |
| May 25, 2026 | 1,453.45 | 1,465.95 | 1,430.45 | 1,440.05 | 1,438.32 | -0.54% | 3,669 |
| May 22, 2026 | 1,465.00 | 1,491.15 | 1,430.10 | 1,447.90 | 1,446.16 | -1.15% | 13,072 |
| May 21, 2026 | 1,448.55 | 1,497.55 | 1,444.90 | 1,464.70 | 1,462.94 | 1.19% | 9,294 |