INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 1,200.70
-3.90 (-0.32%)
At close: Oct 24, 2025
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,198.80 | 1,215.00 | 1,189.30 | 1,204.60 | 1,204.60 | 0.76% | 50,626 |
| Oct 21, 2025 | 1,200.10 | 1,224.00 | 1,181.90 | 1,195.50 | 1,195.50 | -0.13% | 21,816 |
| Oct 20, 2025 | 1,202.60 | 1,206.60 | 1,175.00 | 1,197.00 | 1,197.00 | 0.48% | 80,602 |
| Oct 17, 2025 | 1,183.50 | 1,199.70 | 1,176.80 | 1,191.30 | 1,191.30 | 0.58% | 52,085 |
| Oct 16, 2025 | 1,190.00 | 1,194.90 | 1,172.00 | 1,184.40 | 1,184.40 | -0.51% | 48,903 |
| Oct 15, 2025 | 1,172.10 | 1,224.90 | 1,172.10 | 1,190.50 | 1,190.50 | 1.57% | 102,034 |
| Oct 14, 2025 | 1,191.90 | 1,199.90 | 1,166.10 | 1,172.10 | 1,172.10 | -1.63% | 50,039 |
| Oct 13, 2025 | 1,179.00 | 1,203.80 | 1,179.00 | 1,191.50 | 1,191.50 | -0.39% | 30,552 |
| Oct 10, 2025 | 1,175.00 | 1,204.60 | 1,175.00 | 1,196.20 | 1,196.20 | 1.34% | 45,943 |
| Oct 9, 2025 | 1,170.00 | 1,192.60 | 1,165.10 | 1,180.40 | 1,180.40 | 0.61% | 29,013 |
| Oct 8, 2025 | 1,190.00 | 1,199.00 | 1,171.00 | 1,173.20 | 1,173.20 | -1.41% | 22,628 |
| Oct 7, 2025 | 1,205.00 | 1,206.90 | 1,182.00 | 1,190.00 | 1,190.00 | -1.29% | 34,231 |
| Oct 6, 2025 | 1,214.90 | 1,216.90 | 1,187.70 | 1,205.50 | 1,205.50 | -0.80% | 43,792 |
| Oct 3, 2025 | 1,160.00 | 1,219.30 | 1,160.00 | 1,215.20 | 1,215.20 | 4.74% | 88,008 |
| Oct 1, 2025 | 1,172.70 | 1,175.30 | 1,155.00 | 1,160.20 | 1,160.20 | -1.52% | 36,590 |
| Sep 30, 2025 | 1,162.50 | 1,184.80 | 1,162.00 | 1,178.10 | 1,178.10 | 1.51% | 52,857 |
| Sep 29, 2025 | 1,185.10 | 1,195.00 | 1,156.00 | 1,160.60 | 1,160.60 | -1.98% | 51,871 |
| Sep 26, 2025 | 1,205.10 | 1,247.40 | 1,176.00 | 1,184.00 | 1,184.00 | -2.16% | 143,741 |
| Sep 25, 2025 | 1,212.00 | 1,222.60 | 1,204.00 | 1,210.10 | 1,210.10 | -0.09% | 47,757 |
| Sep 24, 2025 | 1,212.90 | 1,225.20 | 1,206.60 | 1,211.20 | 1,211.20 | -0.02% | 54,438 |
| Sep 23, 2025 | 1,216.30 | 1,228.30 | 1,206.30 | 1,211.50 | 1,211.50 | -0.34% | 31,561 |
| Sep 22, 2025 | 1,236.90 | 1,247.90 | 1,211.90 | 1,215.60 | 1,215.60 | -1.43% | 44,542 |
| Sep 19, 2025 | 1,256.60 | 1,256.60 | 1,228.10 | 1,233.20 | 1,233.20 | -1.86% | 52,513 |
| Sep 18, 2025 | 1,253.90 | 1,263.50 | 1,241.90 | 1,256.60 | 1,256.60 | 1.01% | 152,599 |
| Sep 17, 2025 | 1,203.10 | 1,250.00 | 1,200.00 | 1,244.00 | 1,244.00 | 3.55% | 234,231 |
| Sep 16, 2025 | 1,226.10 | 1,232.00 | 1,200.00 | 1,201.30 | 1,201.30 | -1.65% | 66,284 |
| Sep 15, 2025 | 1,172.00 | 1,233.90 | 1,170.00 | 1,221.50 | 1,221.50 | 4.43% | 304,200 |
| Sep 12, 2025 | 1,170.00 | 1,180.00 | 1,141.10 | 1,169.70 | 1,169.70 | 0.02% | 108,677 |
| Sep 11, 2025 | 1,181.50 | 1,191.80 | 1,163.00 | 1,169.50 | 1,169.50 | -1.07% | 40,703 |
| Sep 10, 2025 | 1,180.00 | 1,202.60 | 1,180.00 | 1,182.20 | 1,182.20 | 0.03% | 38,305 |
| Sep 9, 2025 | 1,207.20 | 1,210.40 | 1,180.00 | 1,181.90 | 1,181.90 | -1.85% | 39,647 |
| Sep 8, 2025 | 1,155.00 | 1,208.50 | 1,155.00 | 1,204.20 | 1,204.20 | 3.63% | 118,632 |
| Sep 5, 2025 | 1,161.00 | 1,171.20 | 1,159.30 | 1,162.00 | 1,162.00 | 0.15% | 30,068 |
| Sep 4, 2025 | 1,181.00 | 1,188.90 | 1,157.40 | 1,160.30 | 1,160.30 | -1.70% | 38,509 |
| Sep 3, 2025 | 1,151.10 | 1,182.00 | 1,141.00 | 1,180.40 | 1,180.40 | 2.48% | 59,838 |
| Sep 2, 2025 | 1,180.00 | 1,189.80 | 1,146.00 | 1,151.80 | 1,151.80 | -1.56% | 69,321 |
| Sep 1, 2025 | 1,121.50 | 1,176.00 | 1,115.60 | 1,170.00 | 1,170.00 | 4.55% | 140,241 |
| Aug 29, 2025 | 1,125.60 | 1,135.30 | 1,113.00 | 1,119.10 | 1,119.10 | -0.94% | 39,465 |
| Aug 28, 2025 | 1,122.40 | 1,136.30 | 1,112.00 | 1,129.70 | 1,129.70 | 0.15% | 29,543 |
| Aug 26, 2025 | 1,137.00 | 1,144.30 | 1,116.30 | 1,128.00 | 1,128.00 | -1.63% | 38,423 |
| Aug 25, 2025 | 1,149.00 | 1,153.00 | 1,133.00 | 1,146.70 | 1,146.70 | -0.46% | 32,555 |
| Aug 22, 2025 | 1,138.00 | 1,157.00 | 1,117.10 | 1,152.00 | 1,152.00 | 0.51% | 42,585 |
| Aug 21, 2025 | 1,144.50 | 1,154.00 | 1,101.00 | 1,146.10 | 1,146.10 | 1.11% | 44,590 |
| Aug 20, 2025 | 1,099.40 | 1,136.00 | 1,092.50 | 1,133.50 | 1,133.50 | 3.10% | 52,900 |
| Aug 19, 2025 | 1,089.90 | 1,108.30 | 1,085.10 | 1,099.40 | 1,099.40 | 0.93% | 48,372 |
| Aug 18, 2025 | 1,084.50 | 1,098.80 | 1,065.00 | 1,089.30 | 1,089.30 | 0.99% | 60,221 |
| Aug 14, 2025 | 1,071.80 | 1,089.90 | 1,066.90 | 1,078.60 | 1,078.60 | 0.63% | 46,413 |
| Aug 13, 2025 | 1,098.30 | 1,100.70 | 1,065.10 | 1,071.80 | 1,071.80 | -2.17% | 72,974 |
| Aug 12, 2025 | 1,114.00 | 1,117.80 | 1,081.50 | 1,095.60 | 1,095.60 | -1.63% | 71,384 |
| Aug 11, 2025 | 1,121.10 | 1,149.30 | 1,108.10 | 1,113.70 | 1,113.70 | -2.40% | 60,824 |