Indowind Energy Limited (NSE:INDOWIND)
India · Delayed Price · Currency is INR 10.25
-0.38 (-3.57%)
Apr 20, 2026, 3:20 PM IST
Indowind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.52 | 8.52 | 8.25 | 8.29 | 8.29 | -2.70% | 483,988 |
| Mar 11, 2026 | 8.84 | 9.15 | 8.30 | 8.52 | 8.52 | -3.62% | 561,361 |
| Mar 10, 2026 | 9.24 | 9.24 | 8.76 | 8.84 | 8.84 | -1.12% | 229,817 |
| Mar 9, 2026 | 8.99 | 9.00 | 8.51 | 8.94 | 8.94 | -0.11% | 145,008 |
| Mar 6, 2026 | 9.00 | 9.34 | 8.80 | 8.95 | 8.95 | -0.67% | 563,498 |
| Mar 5, 2026 | 9.09 | 9.09 | 8.79 | 9.01 | 9.01 | 2.85% | 418,602 |
| Mar 4, 2026 | 8.81 | 8.87 | 8.45 | 8.76 | 8.76 | -0.57% | 520,007 |
| Mar 2, 2026 | 8.70 | 9.20 | 8.02 | 8.81 | 8.81 | -4.55% | 820,397 |
| Feb 27, 2026 | 9.30 | 9.75 | 9.16 | 9.23 | 9.23 | -0.11% | 500,219 |
| Feb 26, 2026 | 9.45 | 9.45 | 9.19 | 9.24 | 9.24 | -1.49% | 389,602 |
| Feb 25, 2026 | 9.80 | 9.89 | 9.31 | 9.38 | 9.38 | -2.90% | 487,635 |
| Feb 24, 2026 | 9.93 | 10.38 | 9.61 | 9.66 | 9.66 | -2.72% | 614,579 |
| Feb 23, 2026 | 10.50 | 10.80 | 9.87 | 9.93 | 9.93 | -3.31% | 1,065,254 |
| Feb 20, 2026 | 10.44 | 10.44 | 10.19 | 10.27 | 10.27 | -0.87% | 308,030 |
| Feb 19, 2026 | 10.34 | 10.60 | 10.22 | 10.36 | 10.36 | 0.39% | 502,318 |
| Feb 18, 2026 | 10.75 | 10.83 | 10.25 | 10.32 | 10.32 | -3.28% | 1,170,479 |
| Feb 17, 2026 | 11.85 | 12.60 | 10.54 | 10.67 | 10.67 | -10.34% | 5,105,537 |
| Feb 16, 2026 | 12.15 | 12.39 | 11.75 | 11.90 | 11.90 | -1.98% | 274,513 |
| Feb 13, 2026 | 12.13 | 12.30 | 11.70 | 12.14 | 12.14 | 0.08% | 373,570 |
| Feb 12, 2026 | 12.00 | 12.75 | 11.89 | 12.13 | 12.13 | 1.93% | 1,329,717 |
| Feb 11, 2026 | 11.50 | 13.00 | 11.45 | 11.90 | 11.90 | 3.48% | 2,674,481 |
| Feb 10, 2026 | 11.18 | 11.99 | 10.88 | 11.50 | 11.50 | 3.88% | 2,116,980 |
| Feb 9, 2026 | 11.20 | 11.22 | 10.70 | 11.07 | 11.07 | 2.12% | 657,969 |
| Feb 6, 2026 | 11.01 | 11.01 | 10.74 | 10.84 | 10.84 | -1.00% | 246,687 |
| Feb 5, 2026 | 10.90 | 11.25 | 10.55 | 10.95 | 10.95 | 1.67% | 599,629 |
| Feb 4, 2026 | 11.89 | 11.89 | 10.70 | 10.77 | 10.77 | -5.61% | 3,188,860 |
| Feb 3, 2026 | 12.25 | 12.25 | 11.33 | 11.41 | 11.41 | -0.78% | 1,969,004 |
| Feb 2, 2026 | 11.50 | 11.98 | 10.92 | 11.50 | 11.50 | 1.32% | 2,792,813 |