Indowind Energy Limited (NSE:INDOWIND)
India · Delayed Price · Currency is INR 9.17
+0.11 (1.21%)
Aug 21, 2026, 3:30 PM IST
Indowind Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.18 | 9.30 | 8.90 | 9.17 | 9.17 | 1.21% | 191,326 |
| Aug 20, 2026 | 8.50 | 9.09 | 8.49 | 9.06 | 9.06 | 6.21% | 300,575 |
| Aug 19, 2026 | 8.33 | 8.75 | 7.99 | 8.53 | 8.53 | 1.67% | 288,458 |
| Aug 18, 2026 | 8.87 | 8.87 | 7.90 | 8.39 | 8.39 | -4.00% | 330,267 |
| Aug 17, 2026 | 8.88 | 8.99 | 8.60 | 8.74 | 8.74 | -0.79% | 165,946 |
| Aug 14, 2026 | 8.90 | 9.08 | 8.61 | 8.81 | 8.81 | -2.22% | 144,909 |
| Aug 13, 2026 | 8.96 | 9.10 | 8.85 | 9.01 | 9.01 | 0.56% | 85,990 |
| Aug 12, 2026 | 9.11 | 9.11 | 8.85 | 8.96 | 8.96 | -1.10% | 97,672 |
| Aug 11, 2026 | 9.00 | 9.14 | 8.86 | 9.06 | 9.06 | 0.67% | 72,919 |
| Aug 10, 2026 | 9.15 | 9.22 | 8.80 | 9.00 | 9.00 | 0.22% | 281,808 |
| Aug 7, 2026 | 9.08 | 9.16 | 8.76 | 8.98 | 8.98 | -1.10% | 100,481 |
| Aug 6, 2026 | 9.17 | 9.18 | 9.00 | 9.08 | 9.08 | -0.22% | 55,987 |
| Aug 5, 2026 | 9.22 | 9.22 | 9.07 | 9.10 | 9.10 | -0.76% | 128,542 |
| Aug 4, 2026 | 9.18 | 9.27 | 9.04 | 9.17 | 9.17 | 0.55% | 90,657 |
| Aug 3, 2026 | 9.18 | 9.36 | 9.10 | 9.12 | 9.12 | -0.65% | 79,213 |
| 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 |