Skip to main content
logo
INOX India Limited (NSE:INOXINDIA)
India flag India · Delayed Price · Currency is INR
1,897.50
+15.70 (0.83%)
Jul 30, 2026, 3:29 PM IST

INOX India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20261,888.001,927.901,876.001,897.501,897.500.83%129,327
Jul 29, 20261,914.401,927.901,866.001,881.801,881.80-0.75%209,899
Jul 28, 20262,014.002,014.001,882.501,896.101,896.10-4.52%144,649
Jul 27, 20262,041.002,041.001,965.101,985.901,985.90-0.90%121,889
Jul 24, 20262,004.002,015.001,968.102,004.002,004.00-0.39%162,161
Jul 23, 20262,033.802,087.901,995.002,011.902,011.90-1.48%282,974
Jul 22, 20262,100.002,119.802,023.302,042.202,042.20-2.46%268,475
Jul 21, 20262,010.002,106.901,975.602,093.802,093.804.51%535,037
Jul 20, 20261,970.002,088.001,965.202,003.402,003.401.17%466,071
Jul 17, 20262,008.402,008.401,927.001,980.201,980.20-0.71%171,843
Jul 16, 20261,963.502,003.901,926.301,994.401,994.401.53%228,462
Jul 15, 20261,883.901,979.601,857.401,964.401,964.406.08%446,595
Jul 14, 20261,900.001,900.001,820.001,851.801,851.80-2.06%221,284
Jul 13, 20261,970.001,989.001,881.701,890.701,890.70-4.41%319,918
Jul 10, 20262,006.202,034.001,970.001,978.001,978.00-1.41%204,863
Jul 9, 20261,899.002,026.801,890.102,006.202,006.206.95%848,551
Jul 8, 20261,799.001,908.001,790.001,875.901,875.903.85%1,113,841
Jul 7, 20261,878.701,880.801,788.401,806.401,806.40-3.54%465,934
Jul 6, 20261,860.001,898.001,827.001,872.701,872.700.09%250,096
Jul 3, 20261,919.001,919.001,814.701,871.001,871.00-1.89%365,674
Jul 2, 20261,921.701,922.101,868.001,907.001,907.000.10%196,739
Jul 1, 20261,961.101,975.001,870.001,905.001,905.00-2.73%244,636
Jun 30, 20261,890.401,975.601,861.101,958.401,958.404.79%493,633
Jun 29, 20261,872.501,900.001,839.201,868.801,868.80-0.22%170,731
Jun 25, 20262,008.002,008.001,866.101,872.901,872.90-5.80%357,052
Jun 24, 20261,968.202,008.401,952.601,988.301,988.301.02%321,589
Jun 23, 20262,030.002,099.001,932.001,968.201,968.20-3.56%627,800
Jun 22, 20261,940.002,063.001,895.002,040.902,040.906.42%868,685
Jun 19, 20261,801.401,945.001,801.401,917.801,917.805.82%566,528
Jun 18, 20261,934.901,947.001,771.001,812.401,812.40-5.36%402,619
Jun 17, 20261,839.001,924.401,820.101,915.101,915.104.10%415,966
Jun 16, 20261,808.601,890.001,792.001,839.601,839.602.98%566,883
Jun 15, 20261,838.801,849.001,755.401,786.401,786.40-1.21%239,242
Jun 12, 20261,880.001,930.301,795.001,808.201,808.20-2.20%715,519
Jun 11, 20261,843.601,895.001,791.001,848.801,848.80-2.26%914,863
Jun 10, 20261,699.001,980.001,692.001,891.601,891.6012.15%4,034,181
Jun 9, 20261,675.101,753.001,655.801,686.701,686.701.42%594,115
Jun 8, 20261,553.901,697.401,543.501,665.101,663.105.47%1,354,829
Jun 5, 20261,511.101,594.001,505.001,578.801,576.904.90%454,358
Jun 4, 20261,480.001,549.001,469.101,505.001,503.191.92%198,069
Jun 3, 20261,457.701,484.701,431.501,476.601,474.831.68%82,867
Jun 2, 20261,437.001,460.201,425.201,452.201,450.460.37%78,084
Jun 1, 20261,500.001,510.001,433.301,446.801,445.06-3.13%166,046
May 29, 20261,548.701,555.001,480.001,493.601,491.81-2.05%226,271
May 27, 20261,501.501,545.801,465.201,524.901,523.072.47%371,484
May 26, 20261,440.001,509.901,436.401,488.101,486.313.34%293,825
May 25, 20261,449.901,468.501,427.101,440.001,438.27-0.57%100,767
May 22, 20261,473.401,489.401,426.001,448.301,446.56-1.02%111,177
May 21, 20261,454.901,495.901,443.001,463.201,461.440.97%211,019
May 20, 20261,406.901,461.001,402.001,449.201,447.461.42%94,001