INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 2,156.10
+103.60 (5.05%)
Oct 1, 2026, 3:29 PM IST
INOX India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,052.50 | 2,183.00 | 2,013.20 | 2,168.30 | 2,168.30 | 5.64% | 629,630 |
| Sep 30, 2026 | 2,087.20 | 2,099.00 | 2,040.10 | 2,052.50 | 2,052.50 | -0.86% | 179,897 |
| Sep 29, 2026 | 2,056.50 | 2,092.40 | 2,032.20 | 2,070.40 | 2,070.40 | 0.94% | 363,480 |
| Sep 28, 2026 | 2,150.00 | 2,153.60 | 2,043.10 | 2,051.10 | 2,051.10 | -4.90% | 200,260 |
| Sep 25, 2026 | 2,073.00 | 2,174.30 | 2,059.40 | 2,156.80 | 2,156.80 | 4.46% | 377,035 |
| Sep 24, 2026 | 2,160.00 | 2,165.90 | 2,055.00 | 2,064.80 | 2,064.80 | -4.80% | 166,493 |
| Sep 23, 2026 | 2,154.80 | 2,189.00 | 2,144.00 | 2,168.90 | 2,168.90 | 1.65% | 144,053 |
| Sep 22, 2026 | 2,130.70 | 2,175.50 | 2,097.70 | 2,133.70 | 2,133.70 | 2.13% | 376,256 |
| Sep 21, 2026 | 2,098.80 | 2,139.00 | 2,075.00 | 2,089.20 | 2,089.20 | -0.46% | 182,791 |
| Sep 18, 2026 | 2,030.00 | 2,104.60 | 2,016.00 | 2,098.80 | 2,098.80 | 4.17% | 229,005 |
| Sep 17, 2026 | 1,995.00 | 2,063.10 | 1,990.10 | 2,014.80 | 2,014.80 | 1.81% | 339,125 |
| Sep 16, 2026 | 2,006.00 | 2,043.90 | 1,930.80 | 1,978.90 | 1,978.90 | -0.70% | 707,394 |
| Sep 15, 2026 | 2,250.00 | 2,265.00 | 1,982.00 | 1,992.80 | 1,992.80 | -11.30% | 531,067 |
| Sep 11, 2026 | 2,272.00 | 2,313.40 | 2,236.90 | 2,246.60 | 2,246.60 | -2.14% | 245,450 |
| Sep 10, 2026 | 2,192.10 | 2,339.50 | 2,192.10 | 2,295.80 | 2,295.80 | 5.05% | 853,734 |
| Sep 9, 2026 | 2,208.10 | 2,235.90 | 2,174.90 | 2,185.50 | 2,185.50 | -1.37% | 100,850 |
| Sep 8, 2026 | 2,243.40 | 2,253.10 | 2,137.70 | 2,215.90 | 2,215.90 | -0.69% | 203,200 |
| Sep 7, 2026 | 2,260.00 | 2,265.00 | 2,214.10 | 2,231.40 | 2,231.40 | -0.73% | 154,701 |
| Sep 4, 2026 | 2,223.00 | 2,320.00 | 2,208.00 | 2,247.80 | 2,247.80 | 3.29% | 1,027,233 |
| Sep 3, 2026 | 2,119.00 | 2,195.00 | 2,087.90 | 2,176.20 | 2,176.20 | 3.66% | 224,172 |
| Sep 2, 2026 | 2,145.00 | 2,168.90 | 2,076.40 | 2,099.40 | 2,099.40 | -3.07% | 226,228 |
| Sep 1, 2026 | 2,130.00 | 2,200.00 | 2,088.20 | 2,165.90 | 2,165.90 | 1.49% | 387,635 |
| Aug 31, 2026 | 2,139.10 | 2,165.20 | 2,082.00 | 2,134.20 | 2,134.20 | 0.38% | 325,080 |
| Aug 28, 2026 | 2,175.00 | 2,267.90 | 2,115.20 | 2,126.20 | 2,126.20 | -2.37% | 733,868 |
| Aug 27, 2026 | 1,935.90 | 2,224.00 | 1,916.90 | 2,177.90 | 2,177.90 | 13.04% | 4,484,559 |
| Aug 26, 2026 | 1,906.90 | 1,938.00 | 1,896.10 | 1,926.70 | 1,926.70 | 1.41% | 116,625 |
| Aug 25, 2026 | 1,942.30 | 1,942.30 | 1,880.30 | 1,900.00 | 1,900.00 | -2.14% | 97,315 |
| Aug 24, 2026 | 1,934.00 | 1,949.50 | 1,913.00 | 1,941.50 | 1,941.50 | 0.59% | 117,152 |
| Aug 21, 2026 | 1,923.60 | 1,958.80 | 1,900.00 | 1,930.20 | 1,930.20 | 0.34% | 109,892 |
| Aug 20, 2026 | 1,929.50 | 1,950.00 | 1,914.00 | 1,923.60 | 1,923.60 | -0.35% | 49,691 |
| Aug 19, 2026 | 1,946.90 | 1,964.20 | 1,879.80 | 1,930.30 | 1,930.30 | -1.42% | 133,025 |
| Aug 18, 2026 | 1,949.90 | 1,978.00 | 1,920.00 | 1,958.10 | 1,958.10 | 0.37% | 139,702 |
| Aug 17, 2026 | 1,956.00 | 1,990.00 | 1,943.10 | 1,950.80 | 1,950.80 | 0.40% | 72,477 |
| Aug 14, 2026 | 1,932.10 | 1,974.60 | 1,911.20 | 1,943.00 | 1,943.00 | 0.06% | 130,161 |
| Aug 13, 2026 | 1,911.20 | 1,947.00 | 1,908.40 | 1,941.90 | 1,941.90 | 1.61% | 76,425 |
| Aug 12, 2026 | 1,925.00 | 1,951.30 | 1,897.70 | 1,911.20 | 1,911.20 | -1.38% | 92,266 |
| Aug 11, 2026 | 1,975.10 | 2,010.00 | 1,912.30 | 1,938.00 | 1,938.00 | -2.32% | 279,065 |
| Aug 10, 2026 | 1,956.00 | 1,993.80 | 1,934.20 | 1,984.10 | 1,984.10 | 1.50% | 142,077 |
| Aug 7, 2026 | 1,947.90 | 1,991.90 | 1,947.40 | 1,954.70 | 1,954.70 | 0.02% | 125,150 |
| Aug 6, 2026 | 1,928.10 | 1,967.90 | 1,924.00 | 1,954.40 | 1,954.40 | 0.87% | 130,519 |
| Aug 5, 2026 | 1,920.90 | 1,973.30 | 1,920.90 | 1,937.50 | 1,937.50 | 1.90% | 191,903 |
| Aug 4, 2026 | 1,850.00 | 1,949.00 | 1,824.00 | 1,901.40 | 1,901.40 | -0.99% | 418,512 |
| Aug 3, 2026 | 1,908.00 | 1,980.00 | 1,879.00 | 1,920.40 | 1,920.40 | 0.65% | 133,526 |
| Jul 31, 2026 | 1,908.00 | 1,947.00 | 1,870.20 | 1,908.00 | 1,908.00 | 0.55% | 209,318 |
| Jul 30, 2026 | 1,888.00 | 1,927.90 | 1,876.00 | 1,897.50 | 1,897.50 | 0.83% | 129,327 |
| Jul 29, 2026 | 1,914.40 | 1,927.90 | 1,866.00 | 1,881.80 | 1,881.80 | -0.75% | 209,899 |
| Jul 28, 2026 | 2,014.00 | 2,014.00 | 1,882.50 | 1,896.10 | 1,896.10 | -4.52% | 144,649 |
| Jul 27, 2026 | 2,041.00 | 2,041.00 | 1,965.10 | 1,985.90 | 1,985.90 | -0.90% | 121,889 |
| Jul 24, 2026 | 2,004.00 | 2,015.00 | 1,968.10 | 2,004.00 | 2,004.00 | -0.39% | 162,161 |
| Jul 23, 2026 | 2,033.80 | 2,087.90 | 1,995.00 | 2,011.90 | 2,011.90 | -1.48% | 282,974 |