Inox Green Energy Services Limited (NSE:INOXGREEN)
India · Delayed Price · Currency is INR 178.34
+3.26 (1.86%)
Aug 21, 2026, 3:29 PM IST
NSE:INOXGREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.88 | 179.22 | 173.11 | 178.34 | 178.34 | 1.86% | 1,560,412 |
| Aug 20, 2026 | 174.51 | 178.30 | 173.00 | 175.08 | 175.08 | -0.46% | 348,910 |
| Aug 19, 2026 | 179.00 | 179.00 | 174.00 | 175.89 | 175.89 | -2.10% | 623,298 |
| Aug 18, 2026 | 182.00 | 182.19 | 177.41 | 179.66 | 179.66 | -1.04% | 1,588,891 |
| Aug 17, 2026 | 185.26 | 186.17 | 178.30 | 181.54 | 181.54 | -2.96% | 754,663 |
| Aug 14, 2026 | 187.10 | 188.50 | 180.00 | 187.07 | 187.07 | 0.06% | 1,104,816 |
| Aug 13, 2026 | 182.50 | 189.00 | 182.20 | 186.96 | 186.96 | -0.15% | 555,685 |
| Aug 12, 2026 | 182.31 | 187.75 | 175.19 | 187.25 | 187.25 | 1.54% | 1,069,323 |
| Aug 11, 2026 | 178.00 | 185.00 | 176.50 | 184.41 | 184.41 | 2.45% | 480,280 |
| Aug 10, 2026 | 176.00 | 181.00 | 174.55 | 180.00 | 180.00 | 0.32% | 661,658 |
| Aug 7, 2026 | 172.30 | 180.50 | 172.00 | 179.43 | 179.43 | 1.97% | 409,460 |
| Aug 6, 2026 | 178.28 | 180.00 | 171.50 | 175.96 | 175.96 | -1.30% | 901,176 |
| Aug 5, 2026 | 175.00 | 179.50 | 170.90 | 178.28 | 178.28 | -0.01% | 401,446 |
| Aug 4, 2026 | 174.32 | 179.78 | 170.00 | 178.29 | 178.29 | 2.28% | 405,287 |
| Aug 3, 2026 | 170.00 | 177.30 | 165.00 | 174.32 | 174.32 | 2.61% | 653,228 |
| Jul 31, 2026 | 174.00 | 175.00 | 165.30 | 169.89 | 169.89 | -3.06% | 603,719 |
| Jul 30, 2026 | 182.55 | 182.77 | 172.70 | 175.25 | 175.25 | -4.00% | 1,949,052 |
| Jul 29, 2026 | 194.68 | 195.53 | 180.12 | 182.55 | 182.55 | -6.23% | 3,301,425 |
| Jul 28, 2026 | 198.00 | 201.70 | 193.05 | 194.68 | 194.68 | -2.20% | 1,521,184 |
| Jul 27, 2026 | 193.00 | 202.58 | 192.40 | 199.05 | 199.05 | 3.74% | 5,386,399 |
| Jul 24, 2026 | 187.17 | 193.27 | 183.49 | 191.87 | 191.87 | 2.51% | 771,954 |
| Jul 23, 2026 | 194.00 | 197.64 | 185.78 | 187.17 | 187.17 | -3.27% | 982,665 |
| Jul 22, 2026 | 195.49 | 196.01 | 192.25 | 193.49 | 193.49 | -0.88% | 494,261 |
| Jul 21, 2026 | 194.00 | 198.00 | 192.00 | 195.21 | 195.21 | -0.06% | 1,732,161 |
| Jul 20, 2026 | 184.89 | 197.00 | 183.45 | 195.33 | 195.33 | 5.02% | 1,565,560 |
| Jul 17, 2026 | 189.40 | 190.80 | 185.00 | 186.00 | 186.00 | -2.36% | 720,172 |
| Jul 16, 2026 | 192.30 | 192.94 | 188.01 | 190.49 | 190.49 | -0.43% | 464,334 |
| Jul 15, 2026 | 186.88 | 196.43 | 186.80 | 191.31 | 191.31 | 2.88% | 1,969,306 |
| Jul 14, 2026 | 189.90 | 189.94 | 183.46 | 185.95 | 185.95 | -2.43% | 1,542,657 |
| Jul 13, 2026 | 190.00 | 191.75 | 187.39 | 190.58 | 190.58 | -0.56% | 474,093 |
| Jul 10, 2026 | 194.50 | 195.20 | 190.20 | 191.66 | 191.66 | -0.54% | 543,570 |
| Jul 9, 2026 | 195.00 | 199.37 | 192.00 | 192.70 | 192.70 | -1.60% | 996,605 |
| Jul 8, 2026 | 203.80 | 203.80 | 190.50 | 195.84 | 195.84 | -4.28% | 1,756,378 |
| Jul 7, 2026 | 207.70 | 207.70 | 200.11 | 204.59 | 204.59 | -1.01% | 1,013,101 |
| Jul 6, 2026 | 199.91 | 209.90 | 198.66 | 206.68 | 206.68 | 3.37% | 3,214,955 |
| Jul 3, 2026 | 202.50 | 202.50 | 198.00 | 199.94 | 199.94 | -0.04% | 736,144 |
| Jul 2, 2026 | 199.00 | 201.96 | 197.08 | 200.02 | 200.02 | 0.43% | 1,186,129 |
| Jul 1, 2026 | 199.45 | 203.00 | 198.00 | 199.17 | 199.17 | 0.29% | 518,638 |
| Jun 30, 2026 | 199.01 | 203.70 | 195.50 | 198.60 | 198.60 | -0.21% | 2,100,235 |
| Jun 29, 2026 | 200.00 | 201.65 | 197.31 | 199.01 | 199.01 | -2.52% | 721,231 |
| Jun 25, 2026 | 200.00 | 206.50 | 194.50 | 204.15 | 204.15 | 2.14% | 2,132,384 |
| Jun 24, 2026 | 197.00 | 202.60 | 197.00 | 199.88 | 199.88 | 0.39% | 868,963 |
| Jun 23, 2026 | 205.70 | 207.40 | 198.11 | 199.11 | 199.11 | -2.93% | 1,608,204 |
| Jun 22, 2026 | 201.00 | 206.00 | 199.00 | 205.11 | 205.11 | 2.83% | 2,346,135 |
| Jun 19, 2026 | 195.50 | 203.90 | 194.00 | 199.47 | 199.47 | 2.23% | 1,306,203 |
| Jun 18, 2026 | 199.70 | 202.50 | 193.73 | 195.11 | 195.11 | -1.69% | 1,040,603 |
| Jun 17, 2026 | 198.09 | 201.50 | 195.34 | 198.47 | 198.47 | 0.19% | 1,335,078 |
| Jun 16, 2026 | 196.40 | 199.40 | 187.96 | 198.09 | 198.09 | 1.46% | 2,241,248 |
| Jun 15, 2026 | 192.70 | 199.00 | 191.29 | 195.23 | 195.23 | 2.81% | 1,976,935 |
| Jun 12, 2026 | 180.00 | 192.45 | 180.00 | 189.90 | 189.90 | 5.65% | 4,129,391 |