Skip to main content
logo
INOX India Limited (NSE:INOXINDIA)
India flag India · Delayed Price · Currency is INR
1,915.00
-15.10 (-0.78%)
Oct 22, 2026, 3:30 PM IST

INOX India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20261,892.001,934.701,871.001,915.001,915.00-0.78%206,187
Oct 21, 20262,001.802,015.901,899.701,930.101,930.10-3.47%198,426
Oct 19, 20262,009.602,056.301,980.301,999.401,999.400.59%122,029
Oct 16, 20262,025.002,042.701,978.001,987.701,987.70-1.84%131,605
Oct 15, 20262,066.502,075.002,010.002,025.002,025.00-2.01%118,963
Oct 14, 20262,083.902,098.702,036.102,066.502,066.50-0.83%67,714
Oct 13, 20262,088.102,099.002,035.602,083.902,083.900.25%59,228
Oct 12, 20262,066.902,099.002,056.202,078.702,078.701.06%81,013
Oct 9, 20262,040.002,079.001,980.002,056.902,056.900.86%142,672
Oct 8, 20262,081.802,081.802,016.102,039.302,039.30-2.05%150,616
Oct 7, 20262,070.002,139.902,066.502,082.002,082.000.23%243,029
Oct 6, 20262,125.002,146.002,068.002,077.302,077.30-0.56%331,952
Oct 5, 20262,170.002,202.202,074.902,089.102,089.10-3.65%300,602
Oct 1, 20262,052.502,183.002,013.202,168.302,168.305.64%629,630
Sep 30, 20262,087.202,099.002,040.102,052.502,052.50-0.86%179,897
Sep 29, 20262,056.502,092.402,032.202,070.402,070.400.94%363,480
Sep 28, 20262,150.002,153.602,043.102,051.102,051.10-4.90%200,260
Sep 25, 20262,073.002,174.302,059.402,156.802,156.804.46%377,035
Sep 24, 20262,160.002,165.902,055.002,064.802,064.80-4.80%166,493
Sep 23, 20262,154.802,189.002,144.002,168.902,168.901.65%144,053
Sep 22, 20262,130.702,175.502,097.702,133.702,133.702.13%376,256
Sep 21, 20262,098.802,139.002,075.002,089.202,089.20-0.46%182,791
Sep 18, 20262,030.002,104.602,016.002,098.802,098.804.17%229,005
Sep 17, 20261,995.002,063.101,990.102,014.802,014.801.81%339,125
Sep 16, 20262,006.002,043.901,930.801,978.901,978.90-0.70%707,394
Sep 15, 20262,250.002,265.001,982.001,992.801,992.80-11.30%531,067
Sep 11, 20262,272.002,313.402,236.902,246.602,246.60-2.14%245,450
Sep 10, 20262,192.102,339.502,192.102,295.802,295.805.05%853,734
Sep 9, 20262,208.102,235.902,174.902,185.502,185.50-1.37%100,850
Sep 8, 20262,243.402,253.102,137.702,215.902,215.90-0.69%203,200
Sep 7, 20262,260.002,265.002,214.102,231.402,231.40-0.73%154,701
Sep 4, 20262,223.002,320.002,208.002,247.802,247.803.29%1,027,233
Sep 3, 20262,119.002,195.002,087.902,176.202,176.203.66%224,172
Sep 2, 20262,145.002,168.902,076.402,099.402,099.40-3.07%226,228
Sep 1, 20262,130.002,200.002,088.202,165.902,165.901.49%387,635
Aug 31, 20262,139.102,165.202,082.002,134.202,134.200.38%325,080
Aug 28, 20262,175.002,267.902,115.202,126.202,126.20-2.37%733,868
Aug 27, 20261,935.902,224.001,916.902,177.902,177.9013.04%4,484,559
Aug 26, 20261,906.901,938.001,896.101,926.701,926.701.41%116,625
Aug 25, 20261,942.301,942.301,880.301,900.001,900.00-2.14%97,315
Aug 24, 20261,934.001,949.501,913.001,941.501,941.500.59%117,152
Aug 21, 20261,923.601,958.801,900.001,930.201,930.200.34%109,892
Aug 20, 20261,929.501,950.001,914.001,923.601,923.60-0.35%49,691
Aug 19, 20261,946.901,964.201,879.801,930.301,930.30-1.42%133,025
Aug 18, 20261,949.901,978.001,920.001,958.101,958.100.37%139,702
Aug 17, 20261,956.001,990.001,943.101,950.801,950.800.40%72,477
Aug 14, 20261,932.101,974.601,911.201,943.001,943.000.06%130,161
Aug 13, 20261,911.201,947.001,908.401,941.901,941.901.61%76,425
Aug 12, 20261,925.001,951.301,897.701,911.201,911.20-1.38%92,266
Aug 11, 20261,975.102,010.001,912.301,938.001,938.00-2.32%279,065