Indowind Energy Limited (NSE:INDOWIND)
India · Delayed Price · Currency is INR 13.74
-0.27 (-1.93%)
Jan 27, 2026, 3:30 PM IST
Indowind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.13 | 14.44 | 13.80 | 14.01 | 14.01 | -0.07% | 1,046,081 |
| Jan 22, 2026 | 13.35 | 14.27 | 13.35 | 14.02 | 14.02 | 4.32% | 1,210,297 |
| Jan 21, 2026 | 13.94 | 14.26 | 13.25 | 13.44 | 13.44 | -2.82% | 1,680,159 |
| Jan 20, 2026 | 15.00 | 15.56 | 13.36 | 13.83 | 13.83 | -5.92% | 1,321,208 |
| Jan 19, 2026 | 15.61 | 16.42 | 14.51 | 14.70 | 14.70 | -6.73% | 605,938 |
| Jan 16, 2026 | 16.82 | 16.82 | 15.60 | 15.76 | 15.76 | -6.25% | 708,212 |
| Jan 14, 2026 | 14.50 | 17.59 | 14.26 | 16.81 | 16.81 | 14.43% | 2,620,785 |
| Jan 13, 2026 | 14.81 | 15.15 | 14.50 | 14.69 | 14.69 | -0.27% | 283,271 |
| Jan 12, 2026 | 14.60 | 14.77 | 14.22 | 14.73 | 14.73 | 0.41% | 270,249 |
| Jan 9, 2026 | 15.25 | 15.30 | 14.36 | 14.67 | 14.67 | -4.05% | 241,091 |
| Jan 8, 2026 | 15.53 | 15.63 | 15.10 | 15.29 | 15.29 | -1.55% | 205,603 |
| Jan 7, 2026 | 16.14 | 16.29 | 15.27 | 15.53 | 15.53 | -2.08% | 394,319 |
| Jan 6, 2026 | 15.71 | 16.28 | 15.61 | 15.86 | 15.86 | 0.95% | 863,215 |
| Jan 5, 2026 | 15.92 | 15.99 | 15.65 | 15.71 | 15.71 | -1.32% | 131,495 |
| Jan 2, 2026 | 15.80 | 16.49 | 15.21 | 15.92 | 15.92 | 2.64% | 2,395,652 |
| Jan 1, 2026 | 14.80 | 15.73 | 14.52 | 15.51 | 15.51 | 6.45% | 3,076,490 |
| Dec 31, 2025 | 14.25 | 15.15 | 14.04 | 14.57 | 14.57 | 3.26% | 453,284 |
| Dec 30, 2025 | 14.19 | 14.23 | 14.06 | 14.11 | 14.11 | - | 97,219 |
| Dec 29, 2025 | 14.22 | 14.49 | 14.00 | 14.11 | 14.11 | -0.21% | 286,313 |
| Dec 26, 2025 | 14.54 | 14.79 | 14.00 | 14.14 | 14.14 | -2.75% | 675,294 |
| Dec 24, 2025 | 14.84 | 15.37 | 14.26 | 14.54 | 14.54 | -1.22% | 662,574 |
| Dec 23, 2025 | 14.83 | 16.40 | 14.19 | 14.72 | 14.72 | 0.07% | 1,646,202 |
| Dec 22, 2025 | 14.53 | 15.10 | 13.94 | 14.71 | 14.71 | 0.41% | 991,890 |
| Dec 19, 2025 | 13.80 | 15.60 | 13.80 | 14.65 | 14.65 | 7.17% | 3,011,479 |
| Dec 18, 2025 | 13.73 | 14.66 | 13.58 | 13.67 | 13.67 | -0.51% | 337,784 |
| Dec 17, 2025 | 13.88 | 14.08 | 13.70 | 13.74 | 13.74 | -1.01% | 261,514 |
| Dec 16, 2025 | 14.20 | 14.20 | 13.80 | 13.88 | 13.88 | -0.64% | 324,418 |
| Dec 15, 2025 | 14.43 | 14.53 | 13.80 | 13.97 | 13.97 | -2.65% | 540,523 |
| Dec 12, 2025 | 14.82 | 15.08 | 14.06 | 14.35 | 14.35 | -1.51% | 673,850 |
| Dec 11, 2025 | 14.99 | 15.28 | 14.50 | 14.57 | 14.57 | -1.82% | 582,269 |
| Dec 10, 2025 | 15.10 | 15.44 | 14.70 | 14.84 | 14.84 | -0.74% | 475,471 |
| Dec 9, 2025 | 16.10 | 16.39 | 14.67 | 14.95 | 14.95 | -6.27% | 2,328,257 |
| Dec 8, 2025 | 16.10 | 16.67 | 15.70 | 15.95 | 15.95 | -2.74% | 342,534 |
| Dec 5, 2025 | 17.09 | 17.09 | 16.18 | 16.40 | 16.40 | -3.24% | 288,203 |
| Dec 4, 2025 | 16.14 | 17.39 | 16.14 | 16.95 | 16.95 | 3.29% | 2,312,456 |
| Dec 3, 2025 | 16.65 | 16.89 | 16.18 | 16.41 | 16.41 | -2.21% | 282,122 |
| Dec 2, 2025 | 17.01 | 17.90 | 16.65 | 16.78 | 16.78 | -1.06% | 2,316,626 |
| Dec 1, 2025 | 18.01 | 18.94 | 16.70 | 16.96 | 16.96 | -5.41% | 947,076 |
| Nov 28, 2025 | 16.41 | 18.84 | 16.20 | 17.93 | 17.93 | 7.56% | 3,653,211 |
| Nov 27, 2025 | 16.86 | 17.75 | 16.25 | 16.67 | 16.67 | -1.13% | 1,477,294 |
| Nov 26, 2025 | 15.59 | 17.99 | 15.26 | 16.86 | 16.86 | 10.48% | 1,836,670 |
| Nov 25, 2025 | 15.55 | 15.64 | 15.00 | 15.26 | 15.26 | -0.78% | 152,667 |
| Nov 24, 2025 | 15.60 | 15.97 | 15.30 | 15.38 | 15.38 | -1.35% | 149,612 |
| Nov 21, 2025 | 15.60 | 15.95 | 15.50 | 15.59 | 15.59 | -0.95% | 136,032 |
| Nov 20, 2025 | 15.85 | 16.20 | 15.70 | 15.74 | 15.74 | -1.07% | 117,572 |
| Nov 19, 2025 | 16.00 | 16.40 | 15.60 | 15.91 | 15.91 | -2.33% | 243,659 |
| Nov 18, 2025 | 16.64 | 16.65 | 16.00 | 16.29 | 16.10 | -0.12% | 227,997 |
| Nov 17, 2025 | 16.90 | 17.01 | 16.17 | 16.31 | 16.12 | -3.49% | 491,353 |
| Nov 14, 2025 | 16.94 | 17.20 | 14.29 | 16.90 | 16.70 | 1.93% | 906,585 |
| Nov 13, 2025 | 16.94 | 16.96 | 16.11 | 16.58 | 16.39 | -1.66% | 293,742 |