Skip to main content
logo
INOX India Limited (BOM:544046)
India flag India · Delayed Price · Currency is INR
1,909.20
-5.10 (-0.27%)
At close: Oct 28, 2026

BOM:544046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20261,920.801,944.401,891.851,909.201,909.20-0.27%5,280
Oct 27, 20261,891.001,946.601,891.001,914.301,914.300.79%2,987
Oct 26, 20261,834.851,907.001,820.101,899.251,899.252.00%8,690
Oct 23, 20261,908.251,909.001,815.151,862.001,862.00-2.92%6,309
Oct 22, 20261,898.951,931.001,873.401,918.051,918.05-0.59%7,843
Oct 21, 20261,995.902,017.301,905.351,929.451,929.45-3.66%23,062
Oct 19, 20262,001.452,053.701,985.502,002.852,002.850.73%12,145
Oct 16, 20262,041.352,041.351,980.001,988.401,988.40-1.71%3,554
Oct 15, 20262,060.052,070.352,009.202,022.902,022.90-2.15%10,288
Oct 14, 20262,089.052,089.052,041.002,067.402,067.40-0.78%5,051
Oct 13, 20262,100.152,100.152,035.552,083.602,083.600.18%6,479
Oct 12, 20262,056.902,099.152,054.752,079.802,079.800.95%6,678
Oct 9, 20262,047.952,077.001,985.202,060.202,060.201.03%10,103
Oct 8, 20262,079.752,079.752,017.002,039.252,039.25-1.99%6,621
Oct 7, 20262,068.002,132.952,068.002,080.702,080.700.14%11,741
Oct 6, 20262,130.902,145.002,070.002,077.702,077.70-0.52%19,712
Oct 5, 20262,168.002,200.002,073.002,088.602,088.60-3.84%20,339
Oct 1, 20262,046.052,178.002,017.902,171.902,171.906.12%25,465
Sep 30, 20262,098.352,098.352,037.552,046.652,046.65-1.24%10,680
Sep 29, 20262,058.152,091.052,034.102,072.252,072.251.09%8,780
Sep 28, 20262,151.502,151.502,044.402,050.002,050.00-4.89%10,041
Sep 25, 20262,054.952,172.052,054.952,155.502,155.504.38%22,231
Sep 24, 20262,168.252,168.252,056.952,065.052,065.05-4.78%9,962
Sep 23, 20262,141.752,190.002,141.752,168.802,168.801.22%17,543
Sep 22, 20262,131.952,175.802,103.402,142.752,142.752.75%14,167
Sep 21, 20262,096.552,126.402,076.852,085.352,085.35-0.61%8,283
Sep 18, 20262,020.852,105.002,020.852,098.252,098.254.11%27,378
Sep 17, 20261,993.802,061.801,991.002,015.452,015.451.80%26,353
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