Indowind Energy Limited (NSE:INDOWIND)
India · Delayed Price · Currency is INR 9.15
+0.02 (0.22%)
Jul 31, 2026, 3:29 PM IST
Indowind Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.08 | 9.44 | 9.00 | 9.18 | 9.18 | 0.55% | 98,487 |
| Jul 30, 2026 | 9.32 | 9.32 | 9.10 | 9.13 | 9.13 | -1.08% | 68,075 |
| Jul 29, 2026 | 9.22 | 9.34 | 9.01 | 9.23 | 9.23 | 0.11% | 48,572 |
| Jul 28, 2026 | 9.34 | 9.34 | 9.12 | 9.22 | 9.22 | - | 30,775 |
| Jul 27, 2026 | 9.23 | 9.25 | 9.03 | 9.22 | 9.22 | 0.88% | 64,444 |
| Jul 24, 2026 | 9.23 | 9.27 | 8.93 | 9.14 | 9.14 | 0.11% | 42,415 |
| Jul 23, 2026 | 9.14 | 9.36 | 9.00 | 9.13 | 9.13 | -1.51% | 49,107 |
| Jul 22, 2026 | 9.22 | 9.45 | 9.10 | 9.27 | 9.27 | 0.54% | 44,859 |
| Jul 21, 2026 | 9.30 | 9.35 | 9.02 | 9.22 | 9.22 | 0.11% | 160,628 |
| Jul 20, 2026 | 9.35 | 9.35 | 9.00 | 9.21 | 9.21 | -1.50% | 137,546 |
| Jul 17, 2026 | 9.43 | 9.43 | 9.12 | 9.35 | 9.35 | 0.21% | 62,006 |
| Jul 16, 2026 | 9.32 | 9.45 | 9.11 | 9.33 | 9.33 | 0.11% | 60,285 |
| Jul 15, 2026 | 9.47 | 9.50 | 9.20 | 9.32 | 9.32 | -0.85% | 56,129 |
| Jul 14, 2026 | 9.30 | 9.70 | 9.06 | 9.40 | 9.40 | 0.97% | 96,709 |
| Jul 13, 2026 | 9.27 | 9.50 | 9.05 | 9.31 | 9.31 | 0.98% | 51,535 |
| Jul 10, 2026 | 9.32 | 9.32 | 9.01 | 9.22 | 9.22 | -0.11% | 81,344 |
| Jul 9, 2026 | 9.45 | 9.45 | 8.80 | 9.23 | 9.23 | 0.33% | 155,636 |
| Jul 8, 2026 | 9.63 | 9.63 | 9.10 | 9.20 | 9.20 | -2.23% | 73,625 |
| Jul 7, 2026 | 9.55 | 9.66 | 9.26 | 9.41 | 9.41 | -1.05% | 47,301 |
| Jul 6, 2026 | 9.59 | 9.85 | 9.40 | 9.51 | 9.51 | 0.85% | 90,883 |
| Jul 3, 2026 | 9.75 | 9.75 | 9.25 | 9.43 | 9.43 | -1.15% | 143,920 |
| Jul 2, 2026 | 9.64 | 9.64 | 9.35 | 9.54 | 9.54 | 0.95% | 69,073 |
| Jul 1, 2026 | 9.80 | 9.80 | 9.22 | 9.45 | 9.45 | -0.42% | 107,608 |
| Jun 30, 2026 | 9.14 | 9.52 | 9.00 | 9.49 | 9.49 | 4.63% | 2,406,341 |
| Jun 29, 2026 | 9.15 | 9.15 | 8.75 | 9.07 | 9.07 | -0.33% | 135,382 |
| Jun 25, 2026 | 9.11 | 9.21 | 9.01 | 9.10 | 9.10 | -0.11% | 105,136 |
| Jun 24, 2026 | 9.11 | 9.19 | 9.01 | 9.11 | 9.11 | 0.22% | 75,017 |
| Jun 23, 2026 | 9.12 | 9.20 | 9.00 | 9.09 | 9.09 | -0.87% | 113,848 |
| Jun 22, 2026 | 9.03 | 9.30 | 9.03 | 9.17 | 9.17 | -0.11% | 106,276 |
| Jun 19, 2026 | 9.32 | 9.32 | 9.06 | 9.18 | 9.18 | -0.97% | 98,943 |
| Jun 18, 2026 | 9.29 | 9.40 | 9.03 | 9.27 | 9.27 | 0.76% | 180,015 |
| Jun 17, 2026 | 9.45 | 9.60 | 9.00 | 9.20 | 9.20 | -2.34% | 337,700 |
| Jun 16, 2026 | 9.31 | 9.49 | 9.11 | 9.42 | 9.42 | 0.64% | 188,281 |
| Jun 15, 2026 | 9.01 | 9.42 | 9.01 | 9.36 | 9.36 | 4.12% | 269,254 |
| Jun 12, 2026 | 9.04 | 9.09 | 8.85 | 8.99 | 8.99 | -0.22% | 163,275 |
| Jun 11, 2026 | 9.39 | 9.40 | 8.90 | 9.01 | 9.01 | -2.59% | 184,212 |
| Jun 10, 2026 | 9.32 | 9.35 | 9.11 | 9.25 | 9.25 | 0.22% | 143,799 |
| Jun 9, 2026 | 9.30 | 9.35 | 9.05 | 9.23 | 9.23 | -1.07% | 150,390 |
| Jun 8, 2026 | 9.41 | 9.49 | 8.94 | 9.33 | 9.33 | -0.85% | 262,608 |
| Jun 5, 2026 | 9.57 | 9.57 | 9.36 | 9.41 | 9.41 | -1.67% | 139,226 |
| Jun 4, 2026 | 9.58 | 9.60 | 9.31 | 9.57 | 9.57 | 1.48% | 102,628 |
| Jun 3, 2026 | 9.80 | 9.80 | 9.35 | 9.43 | 9.43 | -2.78% | 227,336 |
| Jun 2, 2026 | 9.43 | 9.79 | 9.43 | 9.70 | 9.70 | 0.83% | 77,237 |
| Jun 1, 2026 | 9.75 | 9.85 | 9.50 | 9.62 | 9.62 | -1.13% | 108,671 |
| May 29, 2026 | 9.81 | 10.00 | 9.50 | 9.73 | 9.73 | -0.41% | 202,649 |
| May 27, 2026 | 9.90 | 10.00 | 9.70 | 9.77 | 9.77 | -1.81% | 256,622 |
| May 26, 2026 | 9.97 | 10.25 | 9.83 | 9.95 | 9.95 | -0.20% | 113,678 |
| May 25, 2026 | 9.71 | 10.00 | 9.71 | 9.97 | 9.97 | 2.26% | 113,815 |
| May 22, 2026 | 9.69 | 9.86 | 9.69 | 9.75 | 9.75 | 0.62% | 57,391 |
| May 21, 2026 | 9.80 | 10.00 | 9.62 | 9.69 | 9.69 | -0.82% | 111,624 |