Indowind Energy Limited (NSE:INDOWIND)
India · Delayed Price · Currency is INR 17.95
+0.25 (1.41%)
Aug 19, 2025, 3:29 PM IST
Indowind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.70 | 18.00 | 17.55 | 17.89 | 17.89 | 1.07% | 122,495 |
| Aug 18, 2025 | 17.74 | 18.15 | 17.55 | 17.70 | 17.70 | -0.06% | 81,061 |
| Aug 14, 2025 | 18.00 | 18.44 | 17.60 | 17.71 | 17.71 | -1.17% | 66,641 |
| Aug 13, 2025 | 18.01 | 18.89 | 17.69 | 17.92 | 17.92 | 3.40% | 531,380 |
| Aug 12, 2025 | 17.44 | 18.04 | 17.07 | 17.33 | 17.33 | 1.35% | 117,450 |
| Aug 11, 2025 | 17.10 | 17.87 | 17.00 | 17.10 | 17.10 | 0.47% | 88,852 |
| Aug 8, 2025 | 17.83 | 17.83 | 16.80 | 17.02 | 17.02 | -1.10% | 99,996 |
| Aug 7, 2025 | 17.00 | 17.44 | 16.90 | 17.21 | 17.21 | -0.81% | 318,911 |
| Aug 6, 2025 | 17.47 | 17.62 | 17.20 | 17.35 | 17.35 | -0.69% | 93,492 |
| Aug 5, 2025 | 18.00 | 18.39 | 17.40 | 17.47 | 17.47 | -1.80% | 135,649 |
| Aug 4, 2025 | 17.54 | 18.00 | 17.50 | 17.79 | 17.79 | -1.17% | 102,569 |
| Aug 1, 2025 | 18.18 | 18.69 | 17.81 | 18.00 | 18.00 | 0.22% | 105,641 |
| Jul 31, 2025 | 17.86 | 18.33 | 17.70 | 17.96 | 17.96 | -1.80% | 125,506 |
| Jul 30, 2025 | 18.33 | 18.46 | 18.13 | 18.29 | 18.29 | -0.22% | 61,570 |
| Jul 29, 2025 | 18.25 | 18.39 | 17.80 | 18.33 | 18.33 | 0.05% | 130,541 |
| Jul 28, 2025 | 18.33 | 18.87 | 18.11 | 18.32 | 18.32 | - | 167,028 |
| Jul 25, 2025 | 18.54 | 19.00 | 18.19 | 18.32 | 18.32 | -1.19% | 322,957 |
| Jul 24, 2025 | 18.77 | 19.00 | 18.09 | 18.54 | 18.54 | -2.11% | 489,687 |
| Jul 23, 2025 | 19.47 | 19.47 | 18.80 | 18.94 | 18.94 | -0.99% | 245,016 |
| Jul 22, 2025 | 19.36 | 19.55 | 19.05 | 19.13 | 19.13 | -0.73% | 67,874 |
| Jul 21, 2025 | 19.43 | 19.69 | 19.16 | 19.27 | 19.27 | -0.82% | 140,094 |
| Jul 18, 2025 | 19.63 | 19.80 | 19.36 | 19.43 | 19.43 | -1.02% | 114,876 |
| Jul 17, 2025 | 19.79 | 20.00 | 19.61 | 19.63 | 19.63 | -0.81% | 137,894 |
| Jul 16, 2025 | 19.70 | 20.20 | 19.65 | 19.79 | 19.79 | 0.92% | 164,403 |
| Jul 15, 2025 | 19.95 | 19.95 | 19.57 | 19.61 | 19.61 | - | 172,464 |
| Jul 14, 2025 | 19.60 | 20.40 | 19.55 | 19.61 | 19.61 | -0.66% | 219,622 |
| Jul 11, 2025 | 19.99 | 20.55 | 19.65 | 19.74 | 19.74 | -0.65% | 315,336 |
| Jul 10, 2025 | 19.93 | 20.24 | 19.75 | 19.87 | 19.87 | -0.05% | 166,526 |
| Jul 9, 2025 | 19.65 | 20.42 | 19.61 | 19.88 | 19.88 | -0.65% | 272,909 |
| Jul 8, 2025 | 19.99 | 20.80 | 19.75 | 20.01 | 20.01 | 0.65% | 273,012 |
| Jul 7, 2025 | 20.00 | 20.55 | 19.32 | 19.88 | 19.88 | -1.14% | 348,443 |
| Jul 4, 2025 | 20.17 | 20.36 | 20.00 | 20.11 | 20.11 | -0.30% | 114,886 |
| Jul 3, 2025 | 20.39 | 20.39 | 20.00 | 20.17 | 20.17 | 0.30% | 183,489 |
| Jul 2, 2025 | 20.10 | 20.45 | 20.00 | 20.11 | 20.11 | -0.89% | 122,881 |
| Jul 1, 2025 | 20.54 | 20.60 | 20.14 | 20.29 | 20.29 | 0.30% | 182,997 |
| Jun 30, 2025 | 20.25 | 20.65 | 20.13 | 20.23 | 20.23 | 1.00% | 198,825 |
| Jun 27, 2025 | 20.16 | 20.54 | 20.00 | 20.03 | 20.03 | -0.64% | 153,701 |
| Jun 26, 2025 | 20.20 | 20.58 | 19.78 | 20.16 | 20.16 | -0.74% | 172,291 |
| Jun 25, 2025 | 20.30 | 20.70 | 20.15 | 20.31 | 20.31 | 0.25% | 162,818 |
| Jun 24, 2025 | 20.00 | 21.00 | 19.96 | 20.26 | 20.26 | 3.58% | 277,063 |
| Jun 23, 2025 | 19.20 | 19.72 | 19.20 | 19.56 | 19.56 | -2.00% | 263,683 |
| Jun 20, 2025 | 19.15 | 20.10 | 19.15 | 19.96 | 19.96 | 3.15% | 179,090 |
| Jun 19, 2025 | 19.59 | 19.99 | 19.17 | 19.35 | 19.35 | -2.37% | 212,822 |
| Jun 18, 2025 | 20.23 | 20.48 | 19.66 | 19.82 | 19.82 | -1.49% | 281,391 |
| Jun 17, 2025 | 20.53 | 20.99 | 20.08 | 20.12 | 20.12 | -2.00% | 163,009 |
| Jun 16, 2025 | 20.57 | 20.90 | 20.01 | 20.53 | 20.53 | -0.96% | 198,643 |
| Jun 13, 2025 | 20.20 | 21.38 | 20.20 | 20.73 | 20.73 | -2.22% | 386,742 |
| Jun 12, 2025 | 22.46 | 22.71 | 21.01 | 21.20 | 21.20 | -5.61% | 492,949 |
| Jun 11, 2025 | 21.40 | 23.40 | 20.80 | 22.46 | 22.46 | 4.47% | 1,403,788 |
| Jun 10, 2025 | 20.84 | 21.67 | 20.45 | 21.50 | 21.50 | 4.47% | 751,503 |