Inox Green Energy Services Limited (NSE:INOXGREEN)
India · Delayed Price · Currency is INR 159.00
-2.07 (-1.29%)
Oct 1, 2026, 3:29 PM IST
NSE:INOXGREEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 161.49 | 163.73 | 155.36 | 159.00 | - | -1.29% | 980,454 |
| Sep 30, 2026 | 164.79 | 166.82 | 160.00 | 161.07 | 161.07 | -1.76% | 413,754 |
| Sep 29, 2026 | 170.00 | 171.00 | 162.80 | 163.96 | 163.96 | -3.55% | 2,050,781 |
| Sep 28, 2026 | 172.20 | 172.32 | 167.80 | 170.00 | 170.00 | -1.35% | 1,232,418 |
| Sep 25, 2026 | 176.00 | 176.35 | 171.41 | 172.32 | 172.32 | -1.33% | 975,212 |
| Sep 24, 2026 | 172.00 | 175.39 | 172.00 | 174.64 | 174.64 | -0.10% | 883,157 |
| Sep 23, 2026 | 171.41 | 177.75 | 169.79 | 174.81 | 174.81 | 1.98% | 2,391,071 |
| Sep 22, 2026 | 172.34 | 175.90 | 169.26 | 171.41 | 171.41 | -0.54% | 1,945,949 |
| Sep 21, 2026 | 172.06 | 173.20 | 170.00 | 172.34 | 172.34 | 0.60% | 1,375,416 |
| Sep 18, 2026 | 174.64 | 175.93 | 170.07 | 171.32 | 171.32 | -1.90% | 536,646 |
| Sep 17, 2026 | 172.00 | 175.94 | 172.00 | 174.64 | 174.64 | 0.88% | 388,779 |
| Sep 16, 2026 | 173.22 | 174.42 | 165.94 | 173.11 | 173.11 | -0.06% | 1,578,858 |
| Sep 15, 2026 | 177.92 | 177.92 | 169.66 | 173.22 | 173.22 | -2.80% | 1,508,686 |
| Sep 11, 2026 | 178.01 | 179.50 | 171.85 | 178.21 | 178.21 | 0.05% | 1,096,299 |
| Sep 10, 2026 | 174.51 | 179.00 | 172.65 | 178.12 | 178.12 | 1.34% | 2,617,527 |
| Sep 9, 2026 | 174.00 | 177.10 | 170.97 | 175.76 | 175.76 | 0.77% | 1,869,097 |
| Sep 8, 2026 | 172.28 | 176.00 | 169.61 | 174.42 | 174.42 | 1.24% | 1,008,485 |
| Sep 7, 2026 | 175.00 | 175.10 | 169.01 | 172.28 | 172.28 | -1.61% | 1,320,442 |
| Sep 4, 2026 | 171.01 | 176.70 | 168.70 | 175.10 | 175.10 | 2.39% | 1,333,015 |
| Sep 3, 2026 | 165.60 | 173.44 | 161.66 | 171.01 | 171.01 | 4.12% | 1,645,262 |
| Sep 2, 2026 | 160.34 | 166.70 | 159.12 | 164.25 | 164.25 | 2.47% | 673,411 |
| Sep 1, 2026 | 166.87 | 166.87 | 158.73 | 160.29 | 160.29 | -3.94% | 818,326 |
| Aug 31, 2026 | 174.00 | 174.00 | 164.76 | 166.87 | 166.87 | -4.24% | 819,416 |
| Aug 28, 2026 | 172.18 | 177.40 | 168.00 | 174.26 | 174.26 | 1.21% | 1,571,341 |
| Aug 27, 2026 | 174.48 | 174.59 | 170.60 | 172.18 | 172.18 | -1.32% | 1,810,872 |
| Aug 26, 2026 | 174.00 | 175.65 | 172.00 | 174.48 | 174.48 | 0.56% | 862,163 |
| Aug 25, 2026 | 175.92 | 176.23 | 170.98 | 173.51 | 173.51 | -1.56% | 2,007,260 |
| Aug 24, 2026 | 177.46 | 178.32 | 173.45 | 176.26 | 176.26 | -1.17% | 754,512 |
| 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 |