S.C. Inox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.68	0.84	0.68	0.84	0.84	-	66
May 13, 2026	0.68	0.84	0.68	0.84	0.84	-0.59%	46
May 12, 2026	0.85	0.85	0.85	0.85	0.85	-	50
May 11, 2026	0.67	0.85	0.67	0.85	0.85	-1.17%	116
May 8, 2026	0.86	0.86	0.86	0.86	0.86	27.61%	5
May 6, 2026	0.86	0.86	0.67	0.67	0.67	0.75%	11
May 4, 2026	0.67	0.67	0.67	0.67	0.67	-24.00%	8
Apr 30, 2026	0.85	0.88	0.65	0.88	0.88	24.11%	3,927
Apr 29, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	48
Apr 27, 2026	0.70	0.70	0.70	0.70	0.70	-20.45%	9
Apr 21, 2026	0.71	0.88	0.70	0.88	0.88	-	6,303
Apr 17, 2026	0.76	0.88	0.75	0.88	0.88	-1.12%	3,513
Apr 14, 2026	0.89	0.89	0.89	0.89	0.89	17.88%	13
Apr 9, 2026	0.89	0.89	0.76	0.76	0.76	-	32
Apr 7, 2026	0.76	0.76	0.76	0.76	0.76	-15.17%	329
Apr 1, 2026	0.81	0.89	0.80	0.89	0.89	11.25%	1,844
Mar 31, 2026	0.90	0.90	0.80	0.80	0.80	-3.61%	139
Mar 30, 2026	0.83	0.83	0.83	0.83	0.83	-14.43%	952
Mar 19, 2026	0.84	0.97	0.83	0.97	0.97	-1.02%	1,301
Mar 18, 2026	0.98	0.98	0.98	0.98	0.98	16.67%	10
Mar 17, 2026	0.98	0.98	0.84	0.84	0.84	-	27
Mar 16, 2026	0.98	0.98	0.84	0.84	0.84	-14.29%	16
Mar 13, 2026	0.98	0.98	0.84	0.98	0.98	-	29
Mar 12, 2026	0.98	0.98	0.98	0.98	0.98	15.98%	13
Mar 9, 2026	0.85	0.85	0.85	0.85	0.85	-7.14%	8
Mar 3, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	71
Mar 2, 2026	0.92	0.92	0.92	0.92	0.92	-	199
Feb 27, 2026	1.03	1.03	0.92	0.92	0.92	-10.68%	33
Feb 26, 2026	0.92	1.03	0.92	1.03	1.03	11.96%	33
Feb 25, 2026	1.03	1.03	0.92	0.92	0.92	-8.00%	56
Feb 20, 2026	1.00	1.00	1.00	1.00	1.00	4.71%	26
Feb 19, 2026	0.92	1.08	0.91	0.96	0.96	4.95%	2,116
Feb 17, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	1,600
Feb 16, 2026	0.96	1.09	0.93	0.93	0.93	-3.14%	3,654
Feb 13, 2026	0.96	0.96	0.96	0.96	0.96	-	200
Feb 12, 2026	0.96	0.96	0.96	0.96	0.96	0.53%	28
Feb 11, 2026	0.95	0.95	0.95	0.95	0.95	-15.18%	200
Feb 10, 2026	1.12	1.12	1.12	1.12	1.12	-	442
Feb 9, 2026	1.12	1.12	1.12	1.12	1.12	18.52%	3
Feb 6, 2026	0.95	0.95	0.95	0.95	0.95	-17.11%	200
Feb 3, 2026	1.14	1.14	1.14	1.14	1.14	-0.87%	12
Feb 2, 2026	0.96	1.15	0.96	1.15	1.15	-3.36%	143
Jan 29, 2026	0.96	1.19	0.96	1.19	1.19	3.48%	60
Jan 28, 2026	0.93	1.16	0.93	1.15	1.15	-0.86%	2,723
Jan 26, 2026	0.96	1.16	0.91	1.16	1.16	-3.33%	5,408
Jan 23, 2026	1.00	1.20	1.00	1.20	1.20	9.09%	794
Jan 21, 2026	0.93	1.10	0.93	1.10	1.10	-	310
Jan 20, 2026	1.10	1.10	1.10	1.10	1.10	10.00%	10
Jan 19, 2026	1.09	1.09	1.00	1.00	1.00	-11.50%	1,270
Jan 16, 2026	1.17	1.17	0.93	1.13	1.13	-5.04%	268