Inox Green Energy Services Limited (NSE:INOXGREEN)
India · Delayed Price · Currency is INR 159.19
+0.41 (0.26%)
Sep 9, 2025, 11:30 AM IST
NSE:INOXGREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 154.50 | 160.00 | 153.00 | 158.78 | 158.78 | 3.49% | 510,445 |
| Sep 5, 2025 | 151.52 | 155.10 | 151.52 | 153.42 | 153.42 | 1.25% | 224,045 |
| Sep 4, 2025 | 152.62 | 155.55 | 151.25 | 151.52 | 151.52 | -0.72% | 134,958 |
| Sep 3, 2025 | 152.74 | 154.99 | 151.63 | 152.62 | 152.62 | 0.65% | 268,072 |
| Sep 2, 2025 | 153.80 | 153.80 | 149.60 | 151.63 | 151.63 | 0.13% | 492,442 |
| Sep 1, 2025 | 147.49 | 152.00 | 145.75 | 151.44 | 151.44 | 3.17% | 357,377 |
| Aug 29, 2025 | 150.99 | 151.98 | 146.00 | 146.79 | 146.79 | -1.81% | 213,605 |
| Aug 28, 2025 | 143.99 | 151.00 | 142.55 | 149.49 | 149.49 | 2.80% | 261,613 |
| Aug 26, 2025 | 148.90 | 148.90 | 144.00 | 145.42 | 145.42 | -1.95% | 394,109 |
| Aug 25, 2025 | 152.00 | 153.90 | 147.00 | 148.31 | 148.31 | -2.41% | 748,302 |
| Aug 22, 2025 | 154.32 | 154.89 | 149.70 | 151.97 | 151.97 | -1.52% | 284,223 |
| Aug 21, 2025 | 155.96 | 159.80 | 154.10 | 154.32 | 154.32 | -1.05% | 2,760,732 |
| Aug 20, 2025 | 155.50 | 158.30 | 155.00 | 155.96 | 155.96 | -0.40% | 761,156 |
| Aug 19, 2025 | 157.75 | 158.25 | 154.01 | 156.58 | 156.58 | 0.50% | 306,649 |
| Aug 18, 2025 | 160.60 | 160.95 | 155.00 | 155.80 | 155.80 | 0.95% | 751,774 |
| Aug 14, 2025 | 155.61 | 158.90 | 151.10 | 154.34 | 154.34 | -0.62% | 448,294 |
| Aug 13, 2025 | 158.90 | 159.94 | 154.10 | 155.31 | 155.31 | -2.12% | 277,225 |
| Aug 12, 2025 | 157.90 | 164.00 | 156.59 | 158.68 | 158.68 | 1.56% | 631,098 |
| Aug 11, 2025 | 154.72 | 157.00 | 153.00 | 156.24 | 156.24 | 0.98% | 191,306 |
| Aug 8, 2025 | 158.85 | 158.85 | 153.53 | 154.72 | 154.72 | -1.18% | 151,712 |
| Aug 7, 2025 | 155.00 | 160.00 | 153.00 | 156.56 | 156.56 | -0.17% | 185,320 |
| Aug 6, 2025 | 160.81 | 163.00 | 156.11 | 156.83 | 156.83 | -2.47% | 200,612 |
| Aug 5, 2025 | 162.20 | 165.00 | 160.21 | 160.80 | 160.80 | -2.11% | 271,870 |
| Aug 4, 2025 | 161.20 | 165.87 | 159.00 | 164.27 | 164.27 | 1.71% | 442,166 |
| Aug 1, 2025 | 163.50 | 166.00 | 161.00 | 161.51 | 161.51 | -2.16% | 219,623 |
| Jul 31, 2025 | 165.00 | 169.00 | 163.01 | 165.07 | 165.07 | -1.73% | 484,418 |
| Jul 30, 2025 | 165.90 | 170.00 | 165.10 | 167.97 | 167.97 | -0.96% | 355,977 |
| Jul 29, 2025 | 165.00 | 171.35 | 163.00 | 169.60 | 169.60 | 0.55% | 739,462 |
| Jul 28, 2025 | 171.48 | 171.48 | 163.11 | 168.68 | 168.68 | -1.76% | 1,142,188 |
| Jul 25, 2025 | 175.00 | 176.70 | 168.00 | 171.70 | 171.70 | -2.77% | 739,760 |
| Jul 24, 2025 | 171.20 | 177.50 | 171.00 | 176.60 | 176.60 | 2.76% | 955,844 |
| Jul 23, 2025 | 169.00 | 173.06 | 166.50 | 171.86 | 171.86 | 1.93% | 839,880 |
| Jul 22, 2025 | 167.99 | 170.15 | 163.90 | 168.61 | 168.61 | 0.39% | 520,372 |
| Jul 21, 2025 | 165.00 | 170.00 | 160.50 | 167.95 | 167.95 | 2.60% | 4,027,196 |
| Jul 18, 2025 | 157.85 | 164.00 | 157.85 | 163.70 | 163.70 | 3.71% | 725,942 |
| Jul 17, 2025 | 155.95 | 158.40 | 153.00 | 157.85 | 157.85 | 2.26% | 434,496 |
| Jul 16, 2025 | 156.00 | 156.00 | 152.10 | 154.36 | 154.36 | -0.05% | 272,952 |
| Jul 15, 2025 | 151.00 | 155.50 | 148.88 | 154.44 | 154.44 | 3.73% | 1,023,273 |
| Jul 14, 2025 | 149.05 | 152.80 | 147.10 | 148.88 | 148.88 | -1.73% | 326,879 |
| Jul 11, 2025 | 152.05 | 153.50 | 149.50 | 151.50 | 151.50 | -0.34% | 216,566 |
| Jul 10, 2025 | 153.85 | 154.10 | 151.00 | 152.02 | 152.02 | -0.35% | 1,780,007 |
| Jul 9, 2025 | 153.69 | 154.70 | 151.50 | 152.56 | 152.56 | -0.39% | 293,254 |
| Jul 8, 2025 | 151.01 | 154.90 | 151.01 | 153.16 | 153.16 | -0.49% | 279,213 |
| Jul 7, 2025 | 154.00 | 155.55 | 150.60 | 153.91 | 153.91 | - | 660,632 |
| Jul 4, 2025 | 152.80 | 157.99 | 150.30 | 153.91 | 153.91 | 0.73% | 576,837 |
| Jul 3, 2025 | 156.35 | 158.80 | 151.00 | 152.80 | 152.80 | -2.27% | 1,555,204 |
| Jul 2, 2025 | 153.32 | 158.00 | 150.00 | 156.35 | 156.35 | 1.98% | 2,348,519 |
| Jul 1, 2025 | 153.10 | 156.00 | 153.00 | 153.32 | 153.32 | -1.13% | 208,303 |
| Jun 30, 2025 | 158.00 | 160.00 | 153.90 | 155.08 | 155.08 | -1.53% | 610,524 |
| Jun 27, 2025 | 151.77 | 157.79 | 149.58 | 157.49 | 157.49 | 4.80% | 700,923 |