Indowind Energy Limited (NSE:INDOWIND)
India · Delayed Price · Currency is INR 9.73
-0.04 (-0.41%)
May 29, 2026, 3:29 PM IST
Indowind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 9.90 | 9.98 | 9.75 | 9.77 | 9.77 | -1.11% | 79,594 |
| May 19, 2026 | 9.99 | 9.99 | 9.78 | 9.88 | 9.88 | 0.51% | 74,325 |
| May 18, 2026 | 10.10 | 10.10 | 9.75 | 9.83 | 9.83 | -1.80% | 134,149 |
| May 15, 2026 | 9.88 | 10.09 | 9.62 | 10.01 | 10.01 | 0.70% | 105,193 |
| May 14, 2026 | 9.75 | 10.05 | 9.50 | 9.94 | 9.94 | 1.84% | 248,573 |
| May 13, 2026 | 9.98 | 9.98 | 9.39 | 9.76 | 9.76 | -1.21% | 217,157 |
| May 12, 2026 | 10.24 | 10.40 | 9.88 | 9.88 | 9.88 | -5.00% | 208,716 |
| May 11, 2026 | 10.45 | 10.58 | 10.25 | 10.40 | 10.40 | -1.70% | 134,761 |
| May 8, 2026 | 10.56 | 10.70 | 10.40 | 10.58 | 10.58 | -0.94% | 128,645 |
| May 7, 2026 | 10.95 | 10.95 | 10.62 | 10.68 | 10.68 | -0.84% | 123,158 |
| May 6, 2026 | 10.61 | 10.85 | 10.57 | 10.77 | 10.77 | 1.60% | 254,456 |
| May 5, 2026 | 10.99 | 10.99 | 10.35 | 10.60 | 10.60 | -2.93% | 423,595 |
| May 4, 2026 | 11.03 | 11.15 | 10.80 | 10.92 | 10.92 | -1.00% | 290,041 |
| Apr 30, 2026 | 11.19 | 11.30 | 10.65 | 11.03 | 11.03 | -0.81% | 454,955 |
| Apr 29, 2026 | 11.39 | 11.39 | 10.90 | 11.12 | 11.12 | -0.36% | 322,581 |
| Apr 28, 2026 | 11.34 | 11.35 | 11.06 | 11.16 | 11.16 | 1.09% | 489,804 |
| Apr 27, 2026 | 11.79 | 11.79 | 10.21 | 11.04 | 11.04 | 5.95% | 1,024,081 |
| Apr 24, 2026 | 11.13 | 11.13 | 10.30 | 10.42 | 10.42 | -4.05% | 512,536 |
| Apr 23, 2026 | 10.60 | 11.15 | 10.41 | 10.86 | 10.86 | 2.55% | 950,482 |
| Apr 22, 2026 | 10.54 | 10.75 | 10.35 | 10.59 | 10.59 | 1.53% | 670,513 |
| Apr 21, 2026 | 10.44 | 10.65 | 10.25 | 10.43 | 10.43 | 1.76% | 601,102 |
| Apr 20, 2026 | 10.63 | 10.81 | 10.20 | 10.25 | 10.25 | -3.57% | 975,373 |
| Apr 17, 2026 | 10.35 | 10.75 | 10.00 | 10.63 | 10.63 | 4.42% | 1,333,101 |
| Apr 16, 2026 | 9.99 | 10.60 | 9.95 | 10.18 | 10.18 | 3.77% | 1,843,405 |
| Apr 15, 2026 | 9.35 | 10.35 | 8.93 | 9.81 | 9.81 | 9.61% | 1,669,055 |
| Apr 13, 2026 | 8.30 | 9.28 | 8.12 | 8.95 | 8.95 | 1.94% | 1,584,617 |
| Apr 10, 2026 | 8.92 | 9.20 | 8.69 | 8.78 | 8.78 | 1.04% | 1,135,461 |
| Apr 9, 2026 | 8.75 | 9.10 | 8.55 | 8.69 | 8.69 | 0.23% | 728,811 |
| Apr 8, 2026 | 8.95 | 9.09 | 8.51 | 8.67 | 8.67 | 4.58% | 1,265,539 |
| Apr 7, 2026 | 8.08 | 8.75 | 7.80 | 8.29 | 8.29 | 4.67% | 1,121,274 |
| Apr 6, 2026 | 8.32 | 8.32 | 7.50 | 7.92 | 7.92 | 2.19% | 625,297 |
| Apr 2, 2026 | 7.29 | 7.95 | 7.16 | 7.75 | 7.75 | 7.79% | 1,053,859 |
| Apr 1, 2026 | 7.76 | 7.80 | 7.01 | 7.19 | 7.19 | 1.84% | 1,006,872 |
| Mar 30, 2026 | 7.79 | 7.79 | 7.00 | 7.06 | 7.06 | -7.95% | 751,729 |
| Mar 27, 2026 | 8.42 | 8.48 | 7.55 | 7.67 | 7.67 | -8.69% | 1,129,334 |
| Mar 25, 2026 | 8.50 | 8.59 | 8.31 | 8.40 | 8.40 | 1.08% | 457,550 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.20 | 8.31 | 8.31 | -1.31% | 481,310 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.25 | 8.42 | 8.42 | -4.64% | 387,343 |
| Mar 20, 2026 | 9.22 | 9.22 | 8.71 | 8.83 | 8.83 | 0.91% | 304,368 |
| Mar 19, 2026 | 8.90 | 9.45 | 8.70 | 8.75 | 8.75 | -2.56% | 952,170 |
| Mar 18, 2026 | 8.29 | 9.18 | 8.29 | 8.98 | 8.98 | 8.32% | 833,557 |
| Mar 17, 2026 | 8.54 | 8.54 | 8.25 | 8.29 | 8.29 | -0.84% | 206,197 |
| Mar 16, 2026 | 8.70 | 8.70 | 8.28 | 8.36 | 8.36 | -1.07% | 310,069 |
| Mar 13, 2026 | 8.29 | 8.55 | 8.20 | 8.45 | 8.45 | 1.93% | 1,143,295 |