INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 1,923.60
-6.70 (-0.35%)
Aug 20, 2026, 3:30 PM IST
INOX India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 2,100.00 | 2,119.80 | 2,023.30 | 2,042.20 | 2,042.20 | -2.46% | 268,475 |
| Jul 21, 2026 | 2,010.00 | 2,106.90 | 1,975.60 | 2,093.80 | 2,093.80 | 4.51% | 535,037 |
| Jul 20, 2026 | 1,970.00 | 2,088.00 | 1,965.20 | 2,003.40 | 2,003.40 | 1.17% | 466,071 |
| Jul 17, 2026 | 2,008.40 | 2,008.40 | 1,927.00 | 1,980.20 | 1,980.20 | -0.71% | 171,843 |
| Jul 16, 2026 | 1,963.50 | 2,003.90 | 1,926.30 | 1,994.40 | 1,994.40 | 1.53% | 228,462 |
| Jul 15, 2026 | 1,883.90 | 1,979.60 | 1,857.40 | 1,964.40 | 1,964.40 | 6.08% | 446,595 |
| Jul 14, 2026 | 1,900.00 | 1,900.00 | 1,820.00 | 1,851.80 | 1,851.80 | -2.06% | 221,284 |
| Jul 13, 2026 | 1,970.00 | 1,989.00 | 1,881.70 | 1,890.70 | 1,890.70 | -4.41% | 319,918 |
| Jul 10, 2026 | 2,006.20 | 2,034.00 | 1,970.00 | 1,978.00 | 1,978.00 | -1.41% | 204,863 |
| Jul 9, 2026 | 1,899.00 | 2,026.80 | 1,890.10 | 2,006.20 | 2,006.20 | 6.95% | 848,551 |
| Jul 8, 2026 | 1,799.00 | 1,908.00 | 1,790.00 | 1,875.90 | 1,875.90 | 3.85% | 1,113,841 |
| Jul 7, 2026 | 1,878.70 | 1,880.80 | 1,788.40 | 1,806.40 | 1,806.40 | -3.54% | 465,934 |
| Jul 6, 2026 | 1,860.00 | 1,898.00 | 1,827.00 | 1,872.70 | 1,872.70 | 0.09% | 250,096 |
| Jul 3, 2026 | 1,919.00 | 1,919.00 | 1,814.70 | 1,871.00 | 1,871.00 | -1.89% | 365,674 |
| Jul 2, 2026 | 1,921.70 | 1,922.10 | 1,868.00 | 1,907.00 | 1,907.00 | 0.10% | 196,739 |
| Jul 1, 2026 | 1,961.10 | 1,975.00 | 1,870.00 | 1,905.00 | 1,905.00 | -2.73% | 244,636 |
| Jun 30, 2026 | 1,890.40 | 1,975.60 | 1,861.10 | 1,958.40 | 1,958.40 | 4.79% | 493,633 |
| Jun 29, 2026 | 1,872.50 | 1,900.00 | 1,839.20 | 1,868.80 | 1,868.80 | -0.22% | 170,731 |
| Jun 25, 2026 | 2,008.00 | 2,008.00 | 1,866.10 | 1,872.90 | 1,872.90 | -5.80% | 357,052 |
| Jun 24, 2026 | 1,968.20 | 2,008.40 | 1,952.60 | 1,988.30 | 1,988.30 | 1.02% | 321,589 |
| Jun 23, 2026 | 2,030.00 | 2,099.00 | 1,932.00 | 1,968.20 | 1,968.20 | -3.56% | 627,800 |
| Jun 22, 2026 | 1,940.00 | 2,063.00 | 1,895.00 | 2,040.90 | 2,040.90 | 6.42% | 868,685 |
| Jun 19, 2026 | 1,801.40 | 1,945.00 | 1,801.40 | 1,917.80 | 1,917.80 | 5.82% | 566,528 |
| 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 |