NSE:INOXGREEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	173.58	175.96	170.89	172.41	172.41	-0.86%	1,176,531
May 27, 2026	179.29	180.61	173.30	173.90	173.90	-3.01%	1,515,877
May 26, 2026	178.90	181.33	176.74	179.29	179.29	0.83%	740,816
May 25, 2026	180.35	186.80	177.00	177.81	177.81	-1.41%	3,380,864
May 22, 2026	180.00	180.90	178.04	180.35	180.35	0.09%	1,098,797
May 21, 2026	180.20	183.40	179.42	180.18	180.18	-0.13%	367,739
May 20, 2026	180.41	182.56	178.00	180.42	180.42	-1.50%	566,996
May 19, 2026	179.71	188.78	179.11	183.16	183.16	1.80%	1,222,937
May 18, 2026	176.09	180.95	170.10	179.93	179.93	1.29%	1,767,251
May 15, 2026	179.75	179.75	175.20	177.64	177.64	-1.17%	1,255,323
May 14, 2026	181.70	182.45	174.00	179.75	179.75	-0.31%	1,727,749
May 13, 2026	178.00	184.40	178.00	180.31	180.31	0.91%	1,247,957
May 12, 2026	188.28	188.29	177.77	178.69	178.69	-5.10%	1,555,579
May 11, 2026	189.39	194.94	187.10	188.29	188.29	-1.22%	2,343,417
May 8, 2026	192.10	193.95	189.11	190.61	190.61	-1.14%	1,148,573
May 7, 2026	195.00	196.10	189.50	192.80	192.80	-0.71%	2,422,937
May 6, 2026	193.23	196.00	188.31	194.18	194.18	2.15%	2,006,278
May 5, 2026	190.10	194.80	187.35	190.09	190.09	0.59%	4,495,090
May 4, 2026	182.20	189.90	178.81	188.98	188.98	4.56%	4,468,263
Apr 30, 2026	182.25	185.22	177.80	180.73	180.73	-1.82%	1,882,288
Apr 29, 2026	181.40	185.66	177.00	184.08	184.08	2.31%	2,424,893
Apr 28, 2026	182.10	184.19	177.26	179.92	179.92	-1.20%	1,283,144
Apr 27, 2026	178.27	186.15	177.63	182.11	182.11	3.17%	2,759,037
Apr 24, 2026	177.20	182.80	175.50	176.51	176.51	-0.62%	3,312,851
Apr 23, 2026	178.25	180.76	175.92	177.62	177.62	-0.36%	2,063,641
Apr 22, 2026	174.17	180.26	173.10	178.26	178.26	3.08%	3,241,021
Apr 21, 2026	161.48	175.00	161.48	172.93	172.93	7.44%	6,343,131
Apr 20, 2026	164.00	164.56	160.00	160.96	160.96	-1.27%	1,830,514
Apr 17, 2026	164.17	166.56	161.63	163.03	163.03	-0.69%	2,458,490
Apr 16, 2026	166.75	167.67	161.18	164.17	164.17	-0.05%	2,485,547
Apr 15, 2026	164.00	168.00	162.53	164.26	164.26	2.63%	3,399,845
Apr 13, 2026	152.60	163.40	150.14	160.05	160.05	2.53%	4,551,592
Apr 10, 2026	153.80	157.43	152.55	156.10	156.10	2.84%	1,232,879
Apr 9, 2026	155.80	157.68	148.83	151.79	151.79	-2.40%	1,913,060
Apr 8, 2026	153.03	158.59	150.00	155.52	155.52	7.52%	2,368,537
Apr 7, 2026	144.14	148.25	142.69	144.64	144.64	-1.27%	1,011,724
Apr 6, 2026	143.88	147.20	140.45	146.50	146.50	1.33%	1,022,661
Apr 2, 2026	140.00	145.54	135.80	144.58	144.58	0.13%	1,181,619
Apr 1, 2026	140.00	146.90	140.00	144.39	144.39	6.20%	1,797,035
Mar 30, 2026	138.00	141.26	134.47	135.96	135.96	-2.36%	3,327,891
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