INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 1,493.60
-31.30 (-2.05%)
May 29, 2026, 3:29 PM IST
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,548.70 | 1,555.00 | 1,480.00 | 1,493.60 | 1,493.60 | -2.05% | 226,271 |
| May 27, 2026 | 1,501.50 | 1,545.80 | 1,465.20 | 1,524.90 | 1,524.90 | 2.47% | 371,484 |
| May 26, 2026 | 1,440.00 | 1,509.90 | 1,436.40 | 1,488.10 | 1,488.10 | 3.34% | 293,825 |
| May 25, 2026 | 1,449.90 | 1,468.50 | 1,427.10 | 1,440.00 | 1,440.00 | -0.57% | 100,767 |
| May 22, 2026 | 1,473.40 | 1,489.40 | 1,426.00 | 1,448.30 | 1,448.30 | -1.02% | 111,177 |
| May 21, 2026 | 1,454.90 | 1,495.90 | 1,443.00 | 1,463.20 | 1,463.20 | 0.97% | 211,019 |
| May 20, 2026 | 1,406.90 | 1,461.00 | 1,402.00 | 1,449.20 | 1,449.20 | 1.42% | 94,001 |
| May 19, 2026 | 1,410.00 | 1,441.90 | 1,395.20 | 1,428.90 | 1,428.90 | 1.93% | 128,235 |
| May 18, 2026 | 1,404.00 | 1,427.80 | 1,378.10 | 1,401.90 | 1,401.90 | -2.17% | 190,534 |
| May 15, 2026 | 1,445.20 | 1,447.10 | 1,393.90 | 1,433.00 | 1,433.00 | 0.24% | 141,805 |
| May 14, 2026 | 1,449.00 | 1,508.60 | 1,406.30 | 1,429.50 | 1,429.50 | 0.32% | 402,402 |
| May 13, 2026 | 1,385.00 | 1,439.00 | 1,368.10 | 1,424.90 | 1,424.90 | 0.96% | 285,700 |
| May 12, 2026 | 1,469.00 | 1,472.00 | 1,400.30 | 1,411.40 | 1,411.40 | -3.22% | 189,577 |
| May 11, 2026 | 1,491.70 | 1,493.90 | 1,445.70 | 1,458.30 | 1,458.30 | -1.68% | 146,904 |
| May 8, 2026 | 1,558.50 | 1,579.20 | 1,408.00 | 1,483.20 | 1,483.20 | -4.59% | 843,810 |
| May 7, 2026 | 1,508.60 | 1,564.70 | 1,495.50 | 1,554.50 | 1,554.50 | 3.04% | 239,815 |
| May 6, 2026 | 1,540.00 | 1,574.00 | 1,488.20 | 1,508.60 | 1,508.60 | -0.34% | 467,329 |
| May 5, 2026 | 1,513.00 | 1,527.90 | 1,478.00 | 1,513.80 | 1,513.80 | 0.60% | 284,788 |
| May 4, 2026 | 1,480.80 | 1,525.00 | 1,460.80 | 1,504.70 | 1,504.70 | 3.27% | 364,440 |
| Apr 30, 2026 | 1,498.00 | 1,499.00 | 1,444.40 | 1,457.00 | 1,457.00 | -3.04% | 175,234 |
| Apr 29, 2026 | 1,489.90 | 1,516.00 | 1,472.50 | 1,502.70 | 1,502.70 | 1.04% | 148,547 |
| Apr 28, 2026 | 1,524.40 | 1,555.00 | 1,480.40 | 1,487.20 | 1,487.20 | -1.65% | 159,853 |
| Apr 27, 2026 | 1,517.40 | 1,543.90 | 1,496.70 | 1,512.10 | 1,512.10 | 0.23% | 145,472 |
| Apr 24, 2026 | 1,570.90 | 1,585.10 | 1,491.20 | 1,508.60 | 1,508.60 | -3.92% | 331,013 |
| Apr 23, 2026 | 1,602.00 | 1,615.90 | 1,562.40 | 1,570.10 | 1,570.10 | -1.43% | 292,536 |
| Apr 22, 2026 | 1,493.50 | 1,604.40 | 1,480.00 | 1,592.90 | 1,592.90 | 7.44% | 601,226 |
| Apr 21, 2026 | 1,479.00 | 1,514.00 | 1,469.10 | 1,482.60 | 1,482.60 | 0.36% | 153,392 |
| Apr 20, 2026 | 1,504.90 | 1,504.90 | 1,463.00 | 1,477.30 | 1,477.30 | -0.97% | 165,942 |
| Apr 17, 2026 | 1,495.00 | 1,554.80 | 1,483.30 | 1,491.70 | 1,491.70 | -0.43% | 384,300 |
| Apr 16, 2026 | 1,471.00 | 1,533.90 | 1,450.00 | 1,498.10 | 1,498.10 | 2.01% | 359,861 |
| Apr 15, 2026 | 1,468.10 | 1,490.00 | 1,444.30 | 1,468.60 | 1,468.60 | 4.04% | 725,287 |
| Apr 13, 2026 | 1,299.10 | 1,425.00 | 1,287.10 | 1,411.60 | 1,411.60 | 8.16% | 1,379,554 |
| Apr 10, 2026 | 1,226.00 | 1,325.00 | 1,226.00 | 1,305.10 | 1,305.10 | 6.63% | 780,326 |
| Apr 9, 2026 | 1,233.00 | 1,255.60 | 1,218.00 | 1,223.90 | 1,223.90 | -0.63% | 175,945 |
| Apr 8, 2026 | 1,267.00 | 1,269.00 | 1,202.70 | 1,231.60 | 1,231.60 | 0.51% | 301,556 |
| Apr 7, 2026 | 1,223.00 | 1,232.00 | 1,214.00 | 1,225.40 | 1,225.40 | 0.46% | 32,670 |
| Apr 6, 2026 | 1,253.90 | 1,259.00 | 1,212.30 | 1,219.80 | 1,219.80 | -1.81% | 106,983 |
| Apr 2, 2026 | 1,227.00 | 1,248.00 | 1,209.00 | 1,242.30 | 1,242.30 | -0.22% | 58,762 |
| Apr 1, 2026 | 1,198.00 | 1,252.00 | 1,190.20 | 1,245.10 | 1,245.10 | 5.97% | 125,662 |
| Mar 30, 2026 | 1,185.00 | 1,206.90 | 1,148.90 | 1,175.00 | 1,175.00 | -1.97% | 263,715 |
| Mar 27, 2026 | 1,229.00 | 1,252.00 | 1,189.90 | 1,198.60 | 1,198.60 | -3.25% | 419,891 |
| Mar 25, 2026 | 1,208.80 | 1,262.00 | 1,205.30 | 1,238.80 | 1,238.80 | 3.01% | 203,621 |
| Mar 24, 2026 | 1,192.00 | 1,207.00 | 1,160.00 | 1,202.60 | 1,202.60 | 3.41% | 98,259 |
| Mar 23, 2026 | 1,164.00 | 1,179.00 | 1,151.10 | 1,162.90 | 1,162.90 | -1.51% | 106,173 |
| Mar 20, 2026 | 1,184.00 | 1,230.00 | 1,174.00 | 1,180.70 | 1,180.70 | -0.16% | 248,088 |
| Mar 19, 2026 | 1,180.00 | 1,214.00 | 1,169.60 | 1,182.60 | 1,182.60 | -0.55% | 173,216 |
| Mar 18, 2026 | 1,159.00 | 1,194.00 | 1,153.30 | 1,189.20 | 1,189.20 | 3.18% | 54,663 |
| Mar 17, 2026 | 1,143.70 | 1,187.30 | 1,142.50 | 1,152.50 | 1,152.50 | 0.71% | 83,571 |
| Mar 16, 2026 | 1,138.50 | 1,155.90 | 1,117.00 | 1,144.40 | 1,144.40 | 0.70% | 52,526 |
| Mar 13, 2026 | 1,192.00 | 1,194.40 | 1,126.50 | 1,136.50 | 1,136.50 | -5.01% | 70,228 |