INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 1,244.00
+42.70 (3.55%)
Sep 17, 2025, 3:30 PM IST
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,203.10 | 1,250.00 | 1,200.00 | 1,242.90 | 1,242.90 | 3.46% | 208,772 |
| 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 |
| Aug 8, 2025 | 1,131.30 | 1,166.40 | 1,125.00 | 1,141.10 | 1,141.10 | 0.80% | 93,187 |
| Aug 7, 2025 | 1,140.10 | 1,144.20 | 1,124.80 | 1,132.00 | 1,132.00 | -1.07% | 51,974 |
| Aug 6, 2025 | 1,120.00 | 1,150.00 | 1,120.00 | 1,144.20 | 1,144.20 | 2.17% | 89,110 |
| Aug 5, 2025 | 1,100.00 | 1,170.00 | 1,100.00 | 1,119.90 | 1,119.90 | -4.68% | 307,379 |
| Aug 4, 2025 | 1,142.00 | 1,179.80 | 1,138.20 | 1,174.90 | 1,174.90 | 3.10% | 83,661 |
| Aug 1, 2025 | 1,161.00 | 1,180.00 | 1,135.00 | 1,139.60 | 1,139.60 | -2.65% | 71,975 |
| Jul 31, 2025 | 1,161.00 | 1,197.00 | 1,140.50 | 1,170.60 | 1,170.60 | -0.70% | 58,196 |
| Jul 30, 2025 | 1,175.00 | 1,189.50 | 1,170.40 | 1,178.80 | 1,178.80 | 0.26% | 27,761 |
| Jul 29, 2025 | 1,160.00 | 1,181.30 | 1,156.00 | 1,175.70 | 1,175.70 | 0.80% | 26,627 |
| Jul 28, 2025 | 1,197.70 | 1,200.90 | 1,161.00 | 1,166.40 | 1,166.40 | -2.98% | 67,023 |
| Jul 25, 2025 | 1,211.70 | 1,245.00 | 1,194.70 | 1,202.20 | 1,202.20 | -1.33% | 111,095 |
| Jul 24, 2025 | 1,224.20 | 1,236.20 | 1,213.00 | 1,218.40 | 1,218.40 | -0.47% | 44,614 |
| Jul 23, 2025 | 1,223.00 | 1,234.90 | 1,206.00 | 1,224.20 | 1,224.20 | 0.10% | 134,687 |
| Jul 22, 2025 | 1,230.50 | 1,239.70 | 1,215.00 | 1,223.00 | 1,223.00 | -0.11% | 41,950 |
| Jul 21, 2025 | 1,231.00 | 1,242.60 | 1,220.80 | 1,224.40 | 1,224.40 | -0.87% | 42,003 |
| Jul 18, 2025 | 1,259.60 | 1,279.00 | 1,230.10 | 1,235.20 | 1,235.20 | -1.65% | 79,379 |
| Jul 17, 2025 | 1,255.90 | 1,264.80 | 1,243.00 | 1,255.90 | 1,255.90 | 0.24% | 70,209 |
| Jul 16, 2025 | 1,271.00 | 1,275.80 | 1,243.00 | 1,252.90 | 1,252.90 | -0.89% | 79,018 |
| Jul 15, 2025 | 1,228.80 | 1,275.00 | 1,228.00 | 1,264.20 | 1,264.20 | 2.71% | 147,710 |
| Jul 14, 2025 | 1,229.30 | 1,240.70 | 1,212.00 | 1,230.90 | 1,230.90 | -0.13% | 47,482 |
| Jul 11, 2025 | 1,254.90 | 1,258.90 | 1,227.00 | 1,232.50 | 1,232.50 | -1.42% | 32,891 |
| Jul 10, 2025 | 1,255.00 | 1,265.00 | 1,231.80 | 1,250.30 | 1,250.30 | 0.71% | 60,725 |
| Jul 9, 2025 | 1,225.00 | 1,250.00 | 1,222.00 | 1,241.50 | 1,241.50 | 1.36% | 49,704 |
| Jul 8, 2025 | 1,241.00 | 1,249.70 | 1,220.10 | 1,224.80 | 1,224.80 | -1.33% | 37,978 |