Inox Green Energy Services Limited (NSE:INOXGREEN)
India · Delayed Price · Currency is INR 139.15
-0.10 (-0.07%)
Mar 30, 2026, 9:50 AM IST
NSE:INOXGREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 145.00 | 145.00 | 137.20 | 139.25 | 139.25 | -4.51% | 2,771,019 |
| Mar 25, 2026 | 139.15 | 147.18 | 139.15 | 145.82 | 145.82 | 5.01% | 3,178,740 |
| Mar 24, 2026 | 140.50 | 140.84 | 133.21 | 138.86 | 138.86 | 2.85% | 6,213,205 |
| Mar 23, 2026 | 150.00 | 150.00 | 132.58 | 135.01 | 135.01 | -10.23% | 7,985,948 |
| Mar 20, 2026 | 141.49 | 164.73 | 141.40 | 150.40 | 150.40 | 7.21% | 69,053,350 |
| Mar 19, 2026 | 141.90 | 143.99 | 139.50 | 140.28 | 140.28 | -3.01% | 689,048 |
| Mar 18, 2026 | 140.15 | 147.20 | 140.15 | 144.64 | 144.64 | 3.78% | 1,363,128 |
| Mar 17, 2026 | 141.11 | 142.79 | 137.36 | 139.37 | 139.37 | -1.23% | 998,878 |
| Mar 16, 2026 | 143.50 | 146.39 | 139.27 | 141.11 | 141.11 | -1.99% | 1,680,614 |
| Mar 13, 2026 | 150.74 | 150.74 | 142.50 | 143.97 | 143.97 | -4.97% | 1,385,206 |
| Mar 12, 2026 | 150.11 | 154.50 | 146.20 | 151.50 | 151.50 | 0.93% | 1,222,390 |
| Mar 11, 2026 | 147.00 | 155.50 | 147.00 | 150.11 | 150.11 | 2.12% | 985,341 |
| Mar 10, 2026 | 148.01 | 151.71 | 146.00 | 147.00 | 147.00 | -0.45% | 935,400 |
| Mar 9, 2026 | 146.50 | 148.59 | 142.01 | 147.67 | 147.67 | -2.68% | 624,950 |
| Mar 6, 2026 | 152.75 | 157.40 | 150.24 | 151.74 | 151.74 | -0.66% | 1,695,448 |
| Mar 5, 2026 | 152.22 | 154.40 | 148.87 | 152.75 | 152.75 | 0.35% | 1,143,507 |
| Mar 4, 2026 | 160.00 | 160.00 | 150.50 | 152.22 | 152.22 | -6.18% | 1,552,951 |
| Mar 2, 2026 | 160.66 | 166.35 | 160.60 | 162.25 | 162.25 | -4.06% | 912,828 |
| Feb 27, 2026 | 172.04 | 174.20 | 167.20 | 169.12 | 169.12 | -1.21% | 942,513 |
| Feb 26, 2026 | 174.44 | 174.90 | 170.11 | 171.20 | 171.20 | -1.41% | 406,514 |
| Feb 25, 2026 | 176.00 | 181.00 | 172.50 | 173.64 | 173.64 | -1.21% | 626,397 |
| Feb 24, 2026 | 176.25 | 178.00 | 171.53 | 175.76 | 175.76 | -0.66% | 555,351 |
| Feb 23, 2026 | 183.00 | 185.53 | 174.23 | 176.92 | 176.92 | -2.54% | 964,326 |
| Feb 20, 2026 | 182.90 | 184.09 | 178.55 | 181.53 | 181.53 | 0.46% | 1,276,986 |
| Feb 19, 2026 | 176.00 | 187.42 | 176.00 | 180.70 | 180.70 | 3.25% | 5,350,689 |
| Feb 18, 2026 | 171.04 | 177.80 | 169.76 | 175.01 | 175.01 | 2.32% | 825,518 |
| Feb 17, 2026 | 172.90 | 174.50 | 167.40 | 171.04 | 171.04 | 0.12% | 887,201 |
| Feb 16, 2026 | 172.00 | 177.39 | 161.73 | 170.84 | 170.84 | -0.12% | 2,692,717 |
| Feb 13, 2026 | 176.10 | 176.98 | 169.40 | 171.04 | 171.04 | -2.87% | 473,106 |
| Feb 12, 2026 | 177.00 | 180.99 | 175.16 | 176.10 | 176.10 | -0.60% | 588,626 |
| Feb 11, 2026 | 179.70 | 179.70 | 174.00 | 177.17 | 177.17 | -0.80% | 995,670 |
| Feb 10, 2026 | 182.50 | 185.80 | 177.60 | 178.59 | 178.59 | -1.74% | 478,721 |
| Feb 9, 2026 | 174.10 | 184.00 | 174.00 | 181.76 | 181.76 | 5.01% | 774,111 |
| Feb 6, 2026 | 177.00 | 177.00 | 170.60 | 173.09 | 173.09 | -2.24% | 583,785 |
| Feb 5, 2026 | 180.00 | 188.30 | 175.87 | 177.06 | 177.06 | -1.76% | 1,015,394 |
| Feb 4, 2026 | 176.81 | 183.85 | 173.80 | 180.24 | 180.24 | 1.94% | 864,554 |
| Feb 3, 2026 | 179.10 | 185.99 | 172.28 | 176.81 | 176.81 | 4.15% | 1,081,405 |
| Feb 2, 2026 | 165.51 | 171.39 | 161.86 | 169.76 | 169.76 | 2.35% | 787,358 |
| Feb 1, 2026 | 170.90 | 174.45 | 162.06 | 165.87 | 165.87 | -2.40% | 428,558 |
| Jan 30, 2026 | 164.17 | 174.90 | 162.00 | 169.95 | 169.95 | 3.68% | 1,226,619 |
| Jan 29, 2026 | 170.10 | 170.68 | 162.95 | 163.91 | 163.91 | -3.47% | 1,648,350 |
| Jan 28, 2026 | 162.00 | 170.70 | 162.00 | 169.81 | 169.81 | 4.86% | 1,077,707 |
| Jan 27, 2026 | 160.00 | 165.90 | 154.58 | 161.94 | 161.94 | 2.07% | 2,263,426 |
| Jan 23, 2026 | 173.50 | 177.00 | 157.43 | 158.65 | 158.65 | -8.59% | 1,774,969 |
| Jan 22, 2026 | 165.37 | 176.75 | 162.50 | 173.55 | 173.55 | 9.27% | 3,573,540 |
| Jan 21, 2026 | 172.64 | 174.01 | 153.00 | 158.83 | 158.83 | -8.00% | 4,539,119 |
| Jan 20, 2026 | 184.00 | 184.10 | 171.72 | 172.65 | 172.65 | -5.36% | 847,795 |
| Jan 19, 2026 | 187.95 | 188.65 | 180.50 | 182.43 | 182.43 | -3.67% | 619,400 |
| Jan 16, 2026 | 188.50 | 192.90 | 185.99 | 189.38 | 189.38 | 1.19% | 988,843 |
| Jan 14, 2026 | 184.25 | 193.51 | 184.25 | 187.15 | 187.15 | 0.04% | 630,106 |