Inox Green Energy Services Limited (NSE:INOXGREEN)
India · Delayed Price · Currency is INR 161.94
+3.29 (2.07%)
At close: Jan 27, 2026
NSE:INOXGREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 187.11 | 189.09 | 180.10 | 187.07 | 187.07 | 0.48% | 1,213,463 |
| Jan 12, 2026 | 186.21 | 187.04 | 178.00 | 186.18 | 186.18 | -0.02% | 781,752 |
| Jan 9, 2026 | 192.80 | 193.80 | 185.10 | 186.21 | 186.21 | -3.75% | 560,309 |
| Jan 8, 2026 | 200.89 | 200.90 | 191.50 | 193.47 | 193.47 | -3.69% | 643,364 |
| Jan 7, 2026 | 202.59 | 203.60 | 198.39 | 200.89 | 200.89 | -0.81% | 392,883 |
| Jan 6, 2026 | 205.45 | 206.70 | 200.10 | 202.53 | 202.53 | -1.56% | 553,795 |
| Jan 5, 2026 | 212.91 | 213.63 | 203.56 | 205.73 | 205.73 | -3.70% | 949,318 |
| Jan 2, 2026 | 209.90 | 215.70 | 208.46 | 213.64 | 213.64 | 2.73% | 623,536 |
| Jan 1, 2026 | 209.82 | 210.70 | 207.00 | 207.96 | 207.96 | -1.14% | 405,979 |
| Dec 31, 2025 | 206.00 | 211.65 | 206.00 | 210.35 | 210.35 | 1.61% | 560,823 |
| Dec 30, 2025 | 215.70 | 215.70 | 204.25 | 207.02 | 207.02 | -1.17% | 910,406 |
| Dec 29, 2025 | 211.72 | 213.75 | 208.40 | 209.48 | 209.48 | -1.06% | 841,817 |
| Dec 26, 2025 | 210.00 | 214.80 | 207.96 | 211.72 | 211.72 | 0.63% | 976,965 |
| Dec 24, 2025 | 210.49 | 216.00 | 207.00 | 210.40 | 210.40 | 0.95% | 2,208,307 |
| Dec 23, 2025 | 204.19 | 217.25 | 201.00 | 208.43 | 208.43 | 4.16% | 5,433,956 |
| Dec 22, 2025 | 204.99 | 205.10 | 197.24 | 200.11 | 200.11 | -1.87% | 2,654,104 |
| Dec 19, 2025 | 198.00 | 206.23 | 197.12 | 203.92 | 203.92 | 2.91% | 394,553 |
| Dec 18, 2025 | 200.50 | 200.70 | 195.55 | 198.16 | 198.16 | -0.17% | 580,169 |
| Dec 17, 2025 | 199.23 | 203.00 | 197.11 | 198.50 | 198.50 | 0.27% | 365,118 |
| Dec 16, 2025 | 200.90 | 204.00 | 196.68 | 197.97 | 197.97 | -1.65% | 550,255 |
| Dec 15, 2025 | 203.75 | 203.75 | 198.55 | 201.29 | 201.29 | -1.34% | 679,710 |
| Dec 12, 2025 | 195.49 | 206.14 | 194.10 | 204.03 | 204.03 | 5.79% | 1,350,095 |
| Dec 11, 2025 | 193.13 | 196.31 | 190.00 | 192.86 | 192.86 | -0.14% | 854,229 |
| Dec 10, 2025 | 199.50 | 200.97 | 192.24 | 193.13 | 193.13 | -2.72% | 601,722 |
| Dec 9, 2025 | 197.03 | 205.50 | 187.07 | 198.53 | 198.53 | 0.76% | 3,441,764 |
| Dec 8, 2025 | 206.25 | 206.25 | 194.88 | 197.03 | 197.03 | -4.53% | 1,455,138 |
| Dec 5, 2025 | 213.21 | 215.69 | 204.35 | 206.38 | 206.38 | -3.29% | 869,940 |
| Dec 4, 2025 | 217.00 | 217.00 | 210.00 | 213.39 | 213.39 | -1.58% | 616,356 |
| Dec 3, 2025 | 214.47 | 220.00 | 209.16 | 216.82 | 216.82 | 1.10% | 1,509,953 |
| Dec 2, 2025 | 218.15 | 220.47 | 213.86 | 214.47 | 214.47 | -2.31% | 470,950 |
| Dec 1, 2025 | 218.50 | 222.99 | 213.60 | 219.54 | 219.54 | 0.48% | 1,017,882 |
| Nov 28, 2025 | 222.45 | 224.00 | 216.35 | 218.50 | 218.50 | -1.78% | 706,992 |
| Nov 27, 2025 | 220.95 | 224.10 | 217.80 | 222.45 | 222.45 | 1.30% | 736,002 |
| Nov 26, 2025 | 219.95 | 228.00 | 218.55 | 219.60 | 219.60 | 0.46% | 1,018,171 |
| Nov 25, 2025 | 220.50 | 222.40 | 215.30 | 218.60 | 218.60 | -1.22% | 935,853 |
| Nov 24, 2025 | 229.00 | 229.00 | 217.35 | 221.30 | 221.30 | -3.34% | 993,564 |
| Nov 21, 2025 | 228.95 | 234.65 | 222.20 | 228.95 | 228.95 | -0.63% | 1,465,167 |
| Nov 20, 2025 | 232.50 | 235.05 | 227.70 | 230.40 | 230.40 | -1.05% | 964,993 |
| Nov 19, 2025 | 236.00 | 239.85 | 231.50 | 232.85 | 232.85 | -1.15% | 1,076,389 |
| Nov 18, 2025 | 249.50 | 249.75 | 225.45 | 235.55 | 235.55 | -5.97% | 2,085,786 |
| Nov 17, 2025 | 259.95 | 264.50 | 247.10 | 250.50 | 250.50 | -0.99% | 3,169,997 |
| Nov 14, 2025 | 255.95 | 256.85 | 251.90 | 253.00 | 253.00 | -1.06% | 797,842 |