INOX India Limited (NSE:INOXINDIA)
India · Delayed Price · Currency is INR 1,477.30
-14.40 (-0.97%)
Apr 20, 2026, 2:15 PM IST
INOX India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,180.80 | 1,204.00 | 1,165.10 | 1,196.50 | 1,196.50 | 0.26% | 48,137 |
| Mar 11, 2026 | 1,193.00 | 1,208.50 | 1,186.90 | 1,193.40 | 1,193.40 | 0.07% | 49,391 |
| Mar 10, 2026 | 1,160.10 | 1,210.00 | 1,152.10 | 1,192.60 | 1,192.60 | 2.79% | 79,660 |
| Mar 9, 2026 | 1,175.00 | 1,180.00 | 1,133.00 | 1,160.20 | 1,160.20 | -1.73% | 80,737 |
| Mar 6, 2026 | 1,156.00 | 1,215.00 | 1,126.30 | 1,180.60 | 1,180.60 | 1.51% | 144,150 |
| Mar 5, 2026 | 1,138.00 | 1,178.00 | 1,133.70 | 1,163.00 | 1,163.00 | 2.57% | 42,257 |
| Mar 4, 2026 | 1,112.30 | 1,151.70 | 1,104.40 | 1,133.90 | 1,133.90 | 0.37% | 80,862 |
| Mar 2, 2026 | 1,113.00 | 1,148.70 | 1,093.00 | 1,129.70 | 1,129.70 | -2.86% | 31,990 |
| Feb 27, 2026 | 1,145.10 | 1,176.00 | 1,142.70 | 1,163.00 | 1,163.00 | 1.16% | 78,052 |
| Feb 26, 2026 | 1,145.00 | 1,163.30 | 1,141.00 | 1,149.70 | 1,149.70 | 0.38% | 43,731 |
| Feb 25, 2026 | 1,149.00 | 1,161.90 | 1,136.50 | 1,145.30 | 1,145.30 | -0.86% | 27,143 |
| Feb 24, 2026 | 1,140.00 | 1,159.00 | 1,131.30 | 1,155.20 | 1,155.20 | 1.07% | 23,354 |
| Feb 23, 2026 | 1,136.60 | 1,159.40 | 1,131.10 | 1,143.00 | 1,143.00 | 0.90% | 28,525 |
| Feb 20, 2026 | 1,125.00 | 1,142.70 | 1,124.00 | 1,132.80 | 1,132.80 | 0.16% | 20,506 |
| Feb 19, 2026 | 1,155.50 | 1,168.00 | 1,125.00 | 1,131.00 | 1,131.00 | -1.77% | 38,857 |
| Feb 18, 2026 | 1,168.00 | 1,176.80 | 1,144.10 | 1,151.40 | 1,151.40 | -1.11% | 41,211 |
| Feb 17, 2026 | 1,172.00 | 1,181.60 | 1,160.50 | 1,164.30 | 1,164.30 | -0.66% | 22,554 |
| Feb 16, 2026 | 1,177.80 | 1,202.10 | 1,169.00 | 1,172.00 | 1,172.00 | 0.22% | 74,241 |
| Feb 13, 2026 | 1,142.10 | 1,194.00 | 1,141.60 | 1,169.40 | 1,169.40 | 1.94% | 256,811 |
| Feb 12, 2026 | 1,167.10 | 1,167.10 | 1,144.10 | 1,147.10 | 1,147.10 | -1.67% | 19,404 |
| Feb 11, 2026 | 1,170.00 | 1,172.40 | 1,157.70 | 1,166.60 | 1,166.60 | -0.13% | 29,339 |
| Feb 10, 2026 | 1,165.00 | 1,177.20 | 1,158.10 | 1,168.10 | 1,168.10 | 0.27% | 25,456 |
| Feb 9, 2026 | 1,123.00 | 1,168.90 | 1,121.50 | 1,165.00 | 1,165.00 | 4.13% | 39,775 |
| Feb 6, 2026 | 1,126.40 | 1,128.80 | 1,108.90 | 1,118.80 | 1,118.80 | -1.36% | 21,507 |
| Feb 5, 2026 | 1,125.10 | 1,149.00 | 1,122.90 | 1,134.20 | 1,134.20 | 0.35% | 54,587 |
| Feb 4, 2026 | 1,136.90 | 1,142.00 | 1,117.20 | 1,130.20 | 1,130.20 | -0.36% | 35,815 |
| Feb 3, 2026 | 1,136.00 | 1,166.00 | 1,125.00 | 1,134.30 | 1,134.30 | 2.01% | 134,591 |
| Feb 2, 2026 | 1,090.90 | 1,120.30 | 1,082.00 | 1,112.00 | 1,112.00 | 1.10% | 40,407 |