Indowind Energy Limited (NSE:INDOWIND)
India · Delayed Price · Currency is INR 8.55
+0.40 (4.91%)
Oct 22, 2026, 3:29 PM IST
Indowind Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.29 | 9.35 | 8.01 | 8.55 | 8.55 | 4.91% | 300,791 |
| Oct 21, 2026 | 8.10 | 8.39 | 7.83 | 8.15 | 8.15 | -1.09% | 199,893 |
| Oct 19, 2026 | 8.31 | 8.56 | 8.20 | 8.24 | 8.24 | -2.49% | 53,672 |
| Oct 16, 2026 | 8.33 | 8.57 | 8.33 | 8.45 | 8.45 | - | 53,295 |
| Oct 15, 2026 | 8.48 | 8.58 | 8.32 | 8.45 | 8.45 | -0.35% | 98,313 |
| Oct 14, 2026 | 8.46 | 8.59 | 8.40 | 8.48 | 8.48 | 1.44% | 41,208 |
| Oct 13, 2026 | 8.35 | 8.49 | 8.15 | 8.36 | 8.36 | 1.21% | 84,769 |
| Oct 12, 2026 | 8.43 | 8.48 | 8.20 | 8.26 | 8.26 | -0.24% | 69,477 |
| Oct 9, 2026 | 8.41 | 8.50 | 8.21 | 8.28 | 8.28 | -1.31% | 98,457 |
| Oct 8, 2026 | 8.66 | 8.73 | 8.25 | 8.39 | 8.39 | -2.21% | 144,689 |
| Oct 7, 2026 | 8.56 | 8.69 | 8.42 | 8.58 | 8.58 | 0.23% | 73,286 |
| Oct 6, 2026 | 8.55 | 8.80 | 8.50 | 8.56 | 8.56 | 1.78% | 85,003 |
| Oct 5, 2026 | 8.44 | 8.74 | 8.30 | 8.41 | 8.41 | -0.36% | 122,499 |
| Oct 1, 2026 | 8.84 | 8.84 | 8.21 | 8.44 | 8.44 | -2.88% | 118,799 |
| Sep 30, 2026 | 8.70 | 9.00 | 8.60 | 8.69 | 8.69 | -1.92% | 115,529 |
| Sep 29, 2026 | 8.79 | 8.92 | 8.48 | 8.86 | 8.86 | 2.55% | 87,824 |
| Sep 28, 2026 | 8.48 | 8.95 | 8.40 | 8.64 | 8.64 | -2.70% | 149,929 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.80 | 8.88 | 8.88 | 0.68% | 81,711 |
| Sep 24, 2026 | 8.94 | 9.07 | 8.80 | 8.82 | 8.82 | -1.34% | 87,052 |
| Sep 23, 2026 | 9.09 | 9.09 | 8.82 | 8.94 | 8.94 | -0.67% | 74,042 |
| Sep 22, 2026 | 9.06 | 9.14 | 8.85 | 9.00 | 9.00 | 0.90% | 84,149 |
| Sep 21, 2026 | 9.10 | 9.15 | 8.81 | 8.92 | 8.92 | - | 64,785 |
| Sep 18, 2026 | 9.15 | 9.15 | 8.82 | 8.92 | 8.92 | -0.11% | 72,495 |
| Sep 17, 2026 | 9.09 | 9.09 | 8.83 | 8.93 | 8.93 | -0.22% | 60,616 |
| Sep 16, 2026 | 8.92 | 9.09 | 8.66 | 8.95 | 8.95 | 0.56% | 47,572 |
| Sep 15, 2026 | 9.20 | 9.20 | 8.86 | 8.90 | 8.90 | -2.09% | 81,422 |
| Sep 11, 2026 | 9.01 | 9.20 | 8.91 | 9.09 | 9.09 | 0.11% | 122,015 |
| Sep 10, 2026 | 9.10 | 9.19 | 9.00 | 9.08 | 9.08 | 0.67% | 157,093 |
| Sep 9, 2026 | 8.86 | 9.06 | 8.86 | 9.02 | 9.02 | 1.92% | 113,384 |
| Sep 8, 2026 | 9.09 | 9.10 | 8.65 | 8.85 | 8.85 | -0.67% | 112,368 |
| Sep 7, 2026 | 9.19 | 9.19 | 8.61 | 8.91 | 8.91 | -1.22% | 84,385 |
| Sep 4, 2026 | 9.19 | 9.20 | 8.93 | 9.02 | 9.02 | -0.33% | 77,378 |
| Sep 3, 2026 | 9.15 | 9.15 | 8.98 | 9.05 | 9.05 | 0.78% | 51,978 |
| Sep 2, 2026 | 9.00 | 9.09 | 8.81 | 8.98 | 8.98 | -0.66% | 79,240 |
| Sep 1, 2026 | 9.20 | 9.26 | 9.02 | 9.04 | 9.04 | -2.16% | 55,476 |
| Aug 31, 2026 | 9.15 | 9.39 | 9.15 | 9.24 | 9.24 | 0.87% | 86,864 |
| Aug 28, 2026 | 9.15 | 9.35 | 9.10 | 9.16 | 9.16 | -0.54% | 71,572 |
| Aug 27, 2026 | 9.37 | 9.44 | 9.08 | 9.21 | 9.21 | -1.39% | 83,274 |
| Aug 26, 2026 | 9.49 | 9.49 | 9.21 | 9.34 | 9.34 | 0.76% | 108,944 |
| Aug 25, 2026 | 9.38 | 9.38 | 9.06 | 9.27 | 9.27 | -0.86% | 118,704 |
| Aug 24, 2026 | 9.26 | 9.39 | 9.15 | 9.35 | 9.35 | 1.96% | 211,166 |
| 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 |