INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 1,119.90
-15.90 (-1.40%)
At close: Dec 23, 2025
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,134.40 | 1,137.00 | 1,126.70 | 1,127.90 | - | -0.70% | 49,667 |
| 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 |
| Nov 11, 2025 | 1,178.60 | 1,205.00 | 1,175.00 | 1,200.70 | 1,200.70 | 1.94% | 52,418 |
| Nov 10, 2025 | 1,169.50 | 1,206.20 | 1,166.00 | 1,177.80 | 1,177.80 | 0.21% | 50,837 |
| Nov 7, 2025 | 1,189.70 | 1,192.00 | 1,154.70 | 1,175.30 | 1,175.30 | -2.29% | 122,209 |
| Nov 6, 2025 | 1,220.40 | 1,220.40 | 1,165.20 | 1,202.90 | 1,202.90 | -0.92% | 121,940 |
| Nov 4, 2025 | 1,209.90 | 1,220.00 | 1,191.80 | 1,214.10 | 1,214.10 | 1.51% | 99,043 |
| Nov 3, 2025 | 1,185.00 | 1,205.00 | 1,178.20 | 1,196.00 | 1,196.00 | 0.76% | 41,257 |
| Oct 31, 2025 | 1,213.20 | 1,218.60 | 1,174.00 | 1,187.00 | 1,187.00 | -1.97% | 94,554 |
| Oct 30, 2025 | 1,218.20 | 1,226.80 | 1,200.10 | 1,210.80 | 1,210.80 | -0.88% | 46,069 |
| Oct 29, 2025 | 1,202.60 | 1,244.50 | 1,202.60 | 1,221.50 | 1,221.50 | 1.61% | 106,818 |
| Oct 28, 2025 | 1,200.00 | 1,218.90 | 1,190.40 | 1,202.20 | 1,202.20 | -0.32% | 43,494 |
| Oct 27, 2025 | 1,202.90 | 1,218.00 | 1,188.00 | 1,206.10 | 1,206.10 | 0.45% | 51,017 |
| Oct 24, 2025 | 1,208.00 | 1,209.10 | 1,189.70 | 1,200.70 | 1,200.70 | -0.32% | 49,722 |
| Oct 23, 2025 | 1,198.80 | 1,215.00 | 1,189.30 | 1,204.60 | 1,204.60 | 0.76% | 50,601 |
| 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% | 80,599 |
| 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% | 48,898 |
| Oct 15, 2025 | 1,172.10 | 1,224.90 | 1,172.10 | 1,190.50 | 1,190.50 | 1.57% | 102,028 |
| Oct 14, 2025 | 1,191.90 | 1,199.90 | 1,166.10 | 1,172.10 | 1,172.10 | -1.63% | 50,027 |
| Oct 13, 2025 | 1,179.00 | 1,203.80 | 1,179.00 | 1,191.50 | 1,191.50 | -0.39% | 30,542 |