INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 1,917.80
+105.40 (5.82%)
Jun 19, 2026, 3:30 PM IST
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,801.40 | 1,927.80 | 1,801.40 | 1,911.50 | - | 5.47% | 329,259 |
| Jun 18, 2026 | 1,934.90 | 1,947.00 | 1,771.00 | 1,812.40 | 1,812.40 | -5.36% | 402,619 |
| Jun 17, 2026 | 1,839.00 | 1,924.40 | 1,820.10 | 1,915.10 | 1,915.10 | 4.10% | 415,966 |
| Jun 16, 2026 | 1,808.60 | 1,890.00 | 1,792.00 | 1,839.60 | 1,839.60 | 2.98% | 566,883 |
| Jun 15, 2026 | 1,838.80 | 1,849.00 | 1,755.40 | 1,786.40 | 1,786.40 | -1.21% | 239,242 |
| Jun 12, 2026 | 1,880.00 | 1,930.30 | 1,795.00 | 1,808.20 | 1,808.20 | -2.20% | 715,519 |
| Jun 11, 2026 | 1,843.60 | 1,895.00 | 1,791.00 | 1,848.80 | 1,848.80 | -2.26% | 914,863 |
| Jun 10, 2026 | 1,699.00 | 1,980.00 | 1,692.00 | 1,891.60 | 1,891.60 | 12.15% | 4,034,181 |
| Jun 9, 2026 | 1,675.10 | 1,753.00 | 1,655.80 | 1,686.70 | 1,686.70 | 1.42% | 594,115 |
| Jun 8, 2026 | 1,553.90 | 1,697.40 | 1,543.50 | 1,665.10 | 1,663.10 | 5.47% | 1,354,829 |
| Jun 5, 2026 | 1,511.10 | 1,594.00 | 1,505.00 | 1,578.80 | 1,576.90 | 4.90% | 454,358 |
| Jun 4, 2026 | 1,480.00 | 1,549.00 | 1,469.10 | 1,505.00 | 1,503.19 | 1.92% | 198,069 |
| Jun 3, 2026 | 1,457.70 | 1,484.70 | 1,431.50 | 1,476.60 | 1,474.83 | 1.68% | 82,867 |
| Jun 2, 2026 | 1,437.00 | 1,460.20 | 1,425.20 | 1,452.20 | 1,450.46 | 0.37% | 78,084 |
| Jun 1, 2026 | 1,500.00 | 1,510.00 | 1,433.30 | 1,446.80 | 1,445.06 | -3.13% | 166,046 |
| May 29, 2026 | 1,548.70 | 1,555.00 | 1,480.00 | 1,493.60 | 1,491.81 | -2.05% | 226,271 |
| May 27, 2026 | 1,501.50 | 1,545.80 | 1,465.20 | 1,524.90 | 1,523.07 | 2.47% | 371,484 |
| May 26, 2026 | 1,440.00 | 1,509.90 | 1,436.40 | 1,488.10 | 1,486.31 | 3.34% | 293,825 |
| May 25, 2026 | 1,449.90 | 1,468.50 | 1,427.10 | 1,440.00 | 1,438.27 | -0.57% | 100,767 |
| May 22, 2026 | 1,473.40 | 1,489.40 | 1,426.00 | 1,448.30 | 1,446.56 | -1.02% | 111,177 |
| May 21, 2026 | 1,454.90 | 1,495.90 | 1,443.00 | 1,463.20 | 1,461.44 | 0.97% | 211,019 |
| May 20, 2026 | 1,406.90 | 1,461.00 | 1,402.00 | 1,449.20 | 1,447.46 | 1.42% | 94,001 |
| May 19, 2026 | 1,410.00 | 1,441.90 | 1,395.20 | 1,428.90 | 1,427.18 | 1.93% | 128,235 |
| May 18, 2026 | 1,404.00 | 1,427.80 | 1,378.10 | 1,401.90 | 1,400.22 | -2.17% | 190,534 |
| May 15, 2026 | 1,445.20 | 1,447.10 | 1,393.90 | 1,433.00 | 1,431.28 | 0.24% | 141,805 |
| May 14, 2026 | 1,449.00 | 1,508.60 | 1,406.30 | 1,429.50 | 1,427.78 | 0.32% | 402,402 |
| May 13, 2026 | 1,385.00 | 1,439.00 | 1,368.10 | 1,424.90 | 1,423.19 | 0.96% | 285,700 |
| May 12, 2026 | 1,469.00 | 1,472.00 | 1,400.30 | 1,411.40 | 1,409.70 | -3.22% | 189,577 |
| May 11, 2026 | 1,491.70 | 1,493.90 | 1,445.70 | 1,458.30 | 1,456.55 | -1.68% | 146,904 |
| May 8, 2026 | 1,558.50 | 1,579.20 | 1,408.00 | 1,483.20 | 1,481.42 | -4.59% | 843,810 |
| May 7, 2026 | 1,508.60 | 1,564.70 | 1,495.50 | 1,554.50 | 1,552.63 | 3.04% | 239,815 |
| May 6, 2026 | 1,540.00 | 1,574.00 | 1,488.20 | 1,508.60 | 1,506.79 | -0.34% | 467,329 |
| May 5, 2026 | 1,513.00 | 1,527.90 | 1,478.00 | 1,513.80 | 1,511.98 | 0.60% | 284,788 |
| May 4, 2026 | 1,480.80 | 1,525.00 | 1,460.80 | 1,504.70 | 1,502.89 | 3.27% | 364,440 |
| Apr 30, 2026 | 1,498.00 | 1,499.00 | 1,444.40 | 1,457.00 | 1,455.25 | -3.04% | 175,234 |
| Apr 29, 2026 | 1,489.90 | 1,516.00 | 1,472.50 | 1,502.70 | 1,500.90 | 1.04% | 148,547 |
| Apr 28, 2026 | 1,524.40 | 1,555.00 | 1,480.40 | 1,487.20 | 1,485.41 | -1.65% | 159,853 |
| Apr 27, 2026 | 1,517.40 | 1,543.90 | 1,496.70 | 1,512.10 | 1,510.28 | 0.23% | 145,472 |
| Apr 24, 2026 | 1,570.90 | 1,585.10 | 1,491.20 | 1,508.60 | 1,506.79 | -3.92% | 331,013 |
| Apr 23, 2026 | 1,602.00 | 1,615.90 | 1,562.40 | 1,570.10 | 1,568.21 | -1.43% | 292,536 |
| Apr 22, 2026 | 1,493.50 | 1,604.40 | 1,480.00 | 1,592.90 | 1,590.99 | 7.44% | 601,226 |
| Apr 21, 2026 | 1,479.00 | 1,514.00 | 1,469.10 | 1,482.60 | 1,480.82 | 0.36% | 153,392 |
| Apr 20, 2026 | 1,504.90 | 1,504.90 | 1,463.00 | 1,477.30 | 1,475.53 | -0.97% | 165,942 |
| Apr 17, 2026 | 1,495.00 | 1,554.80 | 1,483.30 | 1,491.70 | 1,489.91 | -0.43% | 384,300 |
| Apr 16, 2026 | 1,471.00 | 1,533.90 | 1,450.00 | 1,498.10 | 1,496.30 | 2.01% | 359,861 |
| Apr 15, 2026 | 1,468.10 | 1,490.00 | 1,444.30 | 1,468.60 | 1,466.84 | 4.04% | 725,287 |
| Apr 13, 2026 | 1,299.10 | 1,425.00 | 1,287.10 | 1,411.60 | 1,409.90 | 8.16% | 1,379,554 |
| Apr 10, 2026 | 1,226.00 | 1,325.00 | 1,226.00 | 1,305.10 | 1,303.53 | 6.63% | 780,326 |
| Apr 9, 2026 | 1,233.00 | 1,255.60 | 1,218.00 | 1,223.90 | 1,222.43 | -0.63% | 175,945 |
| Apr 8, 2026 | 1,267.00 | 1,269.00 | 1,202.70 | 1,231.60 | 1,230.12 | 0.51% | 301,556 |