INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 1,094.70
-18.60 (-1.67%)
Jan 23, 2026, 3:30 PM IST
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,105.40 | 1,117.80 | 1,100.30 | 1,113.30 | 1,113.30 | 0.71% | 28,159 |
| Jan 21, 2026 | 1,083.10 | 1,111.70 | 1,070.00 | 1,105.40 | 1,105.40 | 0.80% | 70,057 |
| Jan 20, 2026 | 1,115.00 | 1,119.70 | 1,089.10 | 1,096.60 | 1,096.60 | -2.46% | 44,805 |
| Jan 19, 2026 | 1,108.00 | 1,126.50 | 1,096.20 | 1,124.20 | 1,124.20 | 0.37% | 57,031 |
| Jan 16, 2026 | 1,119.40 | 1,128.40 | 1,104.50 | 1,120.10 | 1,120.10 | -0.28% | 32,646 |
| Jan 14, 2026 | 1,114.10 | 1,132.00 | 1,110.80 | 1,123.20 | 1,123.20 | 0.46% | 24,708 |
| Jan 13, 2026 | 1,123.50 | 1,125.60 | 1,110.00 | 1,118.10 | 1,118.10 | 0.07% | 28,648 |
| Jan 12, 2026 | 1,125.90 | 1,126.00 | 1,092.60 | 1,117.30 | 1,117.30 | -0.76% | 49,947 |
| Jan 9, 2026 | 1,170.00 | 1,170.00 | 1,121.00 | 1,125.90 | 1,125.90 | -3.15% | 61,763 |
| Jan 8, 2026 | 1,142.00 | 1,174.80 | 1,135.60 | 1,162.50 | 1,162.50 | 1.88% | 140,539 |
| Jan 7, 2026 | 1,139.70 | 1,150.00 | 1,121.00 | 1,141.10 | 1,141.10 | 0.12% | 32,411 |
| Jan 6, 2026 | 1,126.40 | 1,142.00 | 1,112.20 | 1,139.70 | 1,139.70 | 1.46% | 59,035 |
| Jan 5, 2026 | 1,136.00 | 1,136.00 | 1,106.20 | 1,123.30 | 1,123.30 | -0.66% | 67,902 |
| Jan 2, 2026 | 1,110.90 | 1,134.90 | 1,109.90 | 1,130.80 | 1,130.80 | 1.61% | 95,622 |
| Jan 1, 2026 | 1,137.00 | 1,137.00 | 1,110.00 | 1,112.90 | 1,112.90 | -1.87% | 17,197 |
| Dec 31, 2025 | 1,115.00 | 1,139.50 | 1,109.50 | 1,134.10 | 1,134.10 | 2.34% | 127,467 |
| Dec 30, 2025 | 1,117.00 | 1,117.00 | 1,091.30 | 1,108.20 | 1,108.20 | 0.10% | 208,439 |
| Dec 29, 2025 | 1,089.30 | 1,115.00 | 1,083.10 | 1,107.10 | 1,107.10 | 1.62% | 42,912 |
| Dec 26, 2025 | 1,108.20 | 1,110.00 | 1,085.00 | 1,089.40 | 1,089.40 | -1.50% | 33,709 |
| Dec 24, 2025 | 1,118.20 | 1,125.10 | 1,105.00 | 1,106.00 | 1,106.00 | -1.24% | 37,502 |
| Dec 23, 2025 | 1,134.40 | 1,137.00 | 1,116.00 | 1,119.90 | 1,119.90 | -1.40% | 47,336 |
| Dec 22, 2025 | 1,137.80 | 1,139.60 | 1,127.80 | 1,135.80 | 1,135.80 | 0.26% | 28,543 |
| Dec 19, 2025 | 1,119.90 | 1,139.00 | 1,117.30 | 1,132.90 | 1,132.90 | 0.91% | 30,694 |
| Dec 18, 2025 | 1,115.00 | 1,133.90 | 1,102.20 | 1,122.70 | 1,122.70 | 0.46% | 50,245 |
| Dec 17, 2025 | 1,129.00 | 1,135.90 | 1,112.00 | 1,117.60 | 1,117.60 | -1.27% | 30,559 |
| Dec 16, 2025 | 1,141.00 | 1,148.80 | 1,124.80 | 1,132.00 | 1,132.00 | -1.63% | 34,457 |
| Dec 15, 2025 | 1,135.10 | 1,155.60 | 1,123.20 | 1,150.70 | 1,150.70 | 0.85% | 35,078 |
| Dec 12, 2025 | 1,141.30 | 1,149.80 | 1,126.00 | 1,141.00 | 1,141.00 | -0.03% | 23,415 |
| Dec 11, 2025 | 1,146.00 | 1,149.00 | 1,135.90 | 1,141.30 | 1,141.30 | -0.81% | 19,903 |
| Dec 10, 2025 | 1,154.60 | 1,162.90 | 1,145.10 | 1,150.60 | 1,150.60 | -0.35% | 30,220 |
| Dec 9, 2025 | 1,126.00 | 1,159.70 | 1,108.20 | 1,154.60 | 1,154.60 | 2.39% | 58,639 |
| Dec 8, 2025 | 1,137.80 | 1,146.30 | 1,116.60 | 1,127.70 | 1,127.70 | -0.89% | 68,110 |
| Dec 5, 2025 | 1,154.00 | 1,160.90 | 1,131.20 | 1,137.80 | 1,137.80 | -1.43% | 48,154 |
| Dec 4, 2025 | 1,159.00 | 1,162.90 | 1,147.60 | 1,154.30 | 1,154.30 | -0.23% | 40,568 |
| Dec 3, 2025 | 1,151.00 | 1,163.00 | 1,149.00 | 1,157.00 | 1,157.00 | 0.44% | 61,501 |
| Dec 2, 2025 | 1,151.00 | 1,189.90 | 1,145.70 | 1,151.90 | 1,151.90 | 0.10% | 191,028 |
| Dec 1, 2025 | 1,174.00 | 1,176.00 | 1,148.10 | 1,150.70 | 1,150.70 | -1.62% | 38,445 |
| Nov 28, 2025 | 1,182.00 | 1,192.00 | 1,164.10 | 1,169.60 | 1,169.60 | -2.04% | 37,891 |
| Nov 27, 2025 | 1,176.00 | 1,201.00 | 1,170.90 | 1,193.90 | 1,193.90 | 1.32% | 55,160 |
| Nov 26, 2025 | 1,172.30 | 1,181.50 | 1,165.00 | 1,178.40 | 1,178.40 | 0.25% | 57,676 |
| Nov 25, 2025 | 1,174.00 | 1,179.70 | 1,155.30 | 1,175.50 | 1,175.50 | 0.20% | 50,776 |
| Nov 24, 2025 | 1,146.10 | 1,178.70 | 1,135.60 | 1,173.20 | 1,173.20 | 2.01% | 75,763 |
| Nov 21, 2025 | 1,155.40 | 1,174.00 | 1,136.70 | 1,150.10 | 1,150.10 | -0.44% | 71,349 |
| Nov 20, 2025 | 1,151.00 | 1,158.00 | 1,141.00 | 1,155.20 | 1,155.20 | -0.33% | 87,430 |
| Nov 19, 2025 | 1,148.40 | 1,179.00 | 1,115.00 | 1,159.00 | 1,159.00 | -4.06% | 681,244 |
| Nov 18, 2025 | 1,244.00 | 1,245.70 | 1,205.00 | 1,208.10 | 1,208.10 | -1.89% | 54,629 |
| Nov 17, 2025 | 1,214.50 | 1,260.00 | 1,201.00 | 1,231.40 | 1,231.40 | 2.57% | 334,743 |
| Nov 14, 2025 | 1,195.70 | 1,208.90 | 1,195.70 | 1,200.50 | 1,200.50 | 0.02% | 21,742 |
| Nov 13, 2025 | 1,196.10 | 1,209.50 | 1,196.10 | 1,200.20 | 1,200.20 | -0.04% | 20,827 |
| Nov 12, 2025 | 1,204.10 | 1,206.10 | 1,196.30 | 1,200.70 | 1,200.70 | - | 35,301 |