INOX India Limited (BOM:544046)
India · Delayed Price · Currency is INR 1,445.80
-50.85 (-3.40%)
At close: Jun 1, 2026
BOM:544046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,554.75 | 1,554.75 | 1,481.50 | 1,496.65 | 1,496.65 | -1.77% | 7,945 |
| May 27, 2026 | 1,487.15 | 1,545.20 | 1,479.70 | 1,523.60 | 1,523.60 | 2.42% | 15,331 |
| May 26, 2026 | 1,430.50 | 1,508.80 | 1,430.50 | 1,487.55 | 1,487.55 | 3.30% | 22,962 |
| May 25, 2026 | 1,453.45 | 1,465.95 | 1,430.45 | 1,440.05 | 1,440.05 | -0.54% | 3,669 |
| May 22, 2026 | 1,465.00 | 1,491.15 | 1,430.10 | 1,447.90 | 1,447.90 | -1.15% | 13,072 |
| May 21, 2026 | 1,448.55 | 1,497.55 | 1,444.90 | 1,464.70 | 1,464.70 | 1.19% | 9,294 |
| May 20, 2026 | 1,400.55 | 1,460.35 | 1,400.55 | 1,447.50 | 1,447.50 | 1.29% | 12,756 |
| May 19, 2026 | 1,419.75 | 1,441.50 | 1,395.95 | 1,429.05 | 1,429.05 | 1.97% | 9,746 |
| May 18, 2026 | 1,424.00 | 1,426.75 | 1,379.95 | 1,401.50 | 1,401.50 | -2.16% | 12,139 |
| May 15, 2026 | 1,430.20 | 1,442.60 | 1,392.65 | 1,432.50 | 1,432.50 | 0.05% | 18,531 |
| May 14, 2026 | 1,440.15 | 1,506.00 | 1,410.10 | 1,431.85 | 1,431.85 | 0.40% | 26,115 |
| May 13, 2026 | 1,380.90 | 1,439.70 | 1,368.95 | 1,426.15 | 1,426.15 | 0.99% | 48,694 |
| May 12, 2026 | 1,473.75 | 1,473.85 | 1,402.00 | 1,412.10 | 1,412.10 | -3.15% | 9,748 |
| May 11, 2026 | 1,484.70 | 1,490.90 | 1,445.55 | 1,458.00 | 1,458.00 | -1.73% | 33,339 |
| May 8, 2026 | 1,566.60 | 1,576.00 | 1,412.10 | 1,483.65 | 1,483.65 | -4.49% | 56,596 |
| May 7, 2026 | 1,518.15 | 1,563.90 | 1,497.50 | 1,553.40 | 1,553.40 | 3.01% | 13,617 |
| May 6, 2026 | 1,535.20 | 1,575.95 | 1,490.00 | 1,508.05 | 1,508.05 | -0.30% | 28,250 |
| May 5, 2026 | 1,519.50 | 1,524.55 | 1,479.50 | 1,512.65 | 1,512.65 | 0.52% | 21,503 |
| May 4, 2026 | 1,483.00 | 1,521.80 | 1,465.00 | 1,504.85 | 1,504.85 | 2.99% | 26,561 |
| Apr 30, 2026 | 1,496.00 | 1,497.20 | 1,444.10 | 1,461.15 | 1,461.15 | -2.90% | 50,006 |
| Apr 29, 2026 | 1,487.60 | 1,515.00 | 1,473.45 | 1,504.80 | 1,504.80 | 1.18% | 25,520 |
| Apr 28, 2026 | 1,619.90 | 1,619.90 | 1,481.40 | 1,487.30 | 1,487.30 | -1.57% | 13,012 |
| Apr 27, 2026 | 1,529.45 | 1,541.40 | 1,496.70 | 1,511.00 | 1,511.00 | 0.14% | 20,975 |
| Apr 24, 2026 | 1,568.80 | 1,583.95 | 1,491.30 | 1,508.85 | 1,508.85 | -3.82% | 26,090 |
| Apr 23, 2026 | 1,600.10 | 1,616.00 | 1,563.40 | 1,568.80 | 1,568.80 | -1.51% | 29,545 |
| Apr 22, 2026 | 1,499.65 | 1,603.15 | 1,479.85 | 1,592.90 | 1,592.90 | 7.51% | 33,334 |
| Apr 21, 2026 | 1,475.95 | 1,513.10 | 1,457.15 | 1,481.60 | 1,481.60 | 0.28% | 14,245 |
| Apr 20, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,477.50 | 1,477.50 | -1.03% | 31,214 |
| Apr 17, 2026 | 1,498.90 | 1,554.70 | 1,482.20 | 1,492.95 | 1,492.95 | -0.40% | 30,863 |
| Apr 16, 2026 | 1,478.95 | 1,530.00 | 1,455.00 | 1,498.90 | 1,498.90 | 2.25% | 25,559 |
| Apr 15, 2026 | 1,474.05 | 1,489.95 | 1,445.30 | 1,465.85 | 1,465.85 | 3.90% | 40,159 |
| Apr 13, 2026 | 1,316.10 | 1,424.60 | 1,287.00 | 1,410.85 | 1,410.85 | 8.15% | 73,488 |
| Apr 10, 2026 | 1,223.85 | 1,324.00 | 1,223.85 | 1,304.50 | 1,304.50 | 6.43% | 63,171 |
| Apr 9, 2026 | 1,218.15 | 1,254.00 | 1,218.15 | 1,225.65 | 1,225.65 | -0.50% | 8,876 |
| Apr 8, 2026 | 1,274.95 | 1,274.95 | 1,205.40 | 1,231.85 | 1,231.85 | 0.54% | 16,931 |
| Apr 7, 2026 | 1,204.75 | 1,230.95 | 1,204.75 | 1,225.25 | 1,225.25 | 0.62% | 1,358 |
| Apr 6, 2026 | 1,242.90 | 1,259.00 | 1,210.00 | 1,217.65 | 1,217.65 | -1.94% | 8,254 |
| Apr 2, 2026 | 1,220.00 | 1,246.00 | 1,208.50 | 1,241.80 | 1,241.80 | -0.29% | 8,012 |
| Apr 1, 2026 | 1,234.75 | 1,251.00 | 1,194.55 | 1,245.45 | 1,245.45 | 6.20% | 8,121 |
| Mar 30, 2026 | 1,155.15 | 1,207.85 | 1,155.15 | 1,172.75 | 1,172.75 | -2.29% | 19,885 |
| Mar 27, 2026 | 1,216.75 | 1,250.00 | 1,190.10 | 1,200.25 | 1,200.25 | -3.15% | 31,894 |
| Mar 25, 2026 | 1,218.85 | 1,261.25 | 1,206.25 | 1,239.25 | 1,239.25 | 3.18% | 19,274 |
| Mar 24, 2026 | 1,209.25 | 1,209.25 | 1,160.20 | 1,201.00 | 1,201.00 | 3.41% | 9,366 |
| Mar 23, 2026 | 1,179.60 | 1,179.60 | 1,151.80 | 1,161.35 | 1,161.35 | -1.59% | 5,270 |
| Mar 20, 2026 | 1,182.65 | 1,229.95 | 1,172.25 | 1,180.15 | 1,180.15 | -0.09% | 10,065 |
| Mar 19, 2026 | 1,171.45 | 1,212.55 | 1,171.45 | 1,181.20 | 1,181.20 | -0.74% | 12,400 |
| Mar 18, 2026 | 1,148.45 | 1,193.35 | 1,148.45 | 1,190.05 | 1,190.05 | 3.19% | 4,800 |
| Mar 17, 2026 | 1,143.90 | 1,187.00 | 1,143.90 | 1,153.30 | 1,153.30 | 0.82% | 3,261 |
| Mar 16, 2026 | 1,120.35 | 1,169.05 | 1,116.50 | 1,143.90 | 1,143.90 | 0.48% | 12,231 |
| Mar 13, 2026 | 1,169.60 | 1,198.90 | 1,129.45 | 1,138.45 | 1,138.45 | -5.04% | 8,872 |