Inox Wind Limited (NSE:INOXWIND)
India · Delayed Price · Currency is INR 151.76
+1.02 (0.68%)
Aug 1, 2025, 3:30 PM IST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 151.98 | 156.00 | 151.15 | 151.76 | 151.76 | 0.68% | 8,489,035 |
| Jul 31, 2025 | 152.20 | 154.19 | 150.20 | 150.74 | 150.74 | -3.46% | 5,340,070 |
| Jul 30, 2025 | 156.30 | 157.45 | 154.16 | 156.15 | 156.15 | -0.10% | 5,171,661 |
| Jul 29, 2025 | 155.00 | 156.85 | 152.21 | 156.30 | 156.30 | 0.83% | 7,298,096 |
| Jul 28, 2025 | 156.44 | 160.68 | 153.68 | 155.02 | 155.02 | -0.80% | 8,523,096 |
| Jul 25, 2025 | 159.46 | 160.29 | 155.21 | 156.27 | 156.27 | -2.01% | 7,709,985 |
| Jul 24, 2025 | 164.18 | 164.33 | 158.42 | 159.47 | 159.47 | -2.39% | 7,377,962 |
| Jul 23, 2025 | 164.63 | 164.83 | 162.16 | 163.38 | 163.38 | 0.12% | 3,109,020 |
| Jul 22, 2025 | 164.48 | 165.31 | 162.31 | 163.18 | 163.18 | -0.79% | 2,943,106 |
| Jul 21, 2025 | 161.92 | 164.93 | 160.19 | 164.48 | 164.48 | 1.38% | 4,647,810 |
| Jul 18, 2025 | 165.02 | 165.54 | 161.53 | 162.24 | 162.24 | -1.55% | 5,784,367 |
| Jul 17, 2025 | 165.02 | 166.89 | 163.77 | 164.80 | 164.80 | 0.43% | 8,342,259 |
| Jul 16, 2025 | 163.35 | 164.96 | 158.30 | 164.09 | 164.09 | 1.03% | 16,802,319 |
| Jul 15, 2025 | 174.12 | 174.81 | 161.47 | 162.41 | 162.41 | -6.68% | 15,433,736 |
| Jul 14, 2025 | 174.09 | 175.26 | 171.54 | 174.04 | 174.04 | 0.18% | 3,708,391 |
| Jul 11, 2025 | 175.46 | 176.15 | 172.61 | 173.73 | 173.73 | -1.40% | 2,789,242 |
| Jul 10, 2025 | 174.67 | 177.75 | 173.72 | 176.20 | 176.20 | 1.08% | 4,502,720 |
| Jul 9, 2025 | 174.46 | 175.13 | 172.58 | 174.32 | 174.32 | 0.03% | 3,037,662 |
| Jul 8, 2025 | 173.70 | 175.33 | 171.95 | 174.27 | 174.27 | 0.28% | 2,532,707 |
| Jul 7, 2025 | 177.42 | 177.44 | 173.10 | 173.79 | 173.79 | -2.05% | 3,472,494 |
| Jul 4, 2025 | 174.48 | 178.43 | 173.50 | 177.42 | 177.42 | 1.89% | 8,605,265 |
| Jul 3, 2025 | 175.57 | 175.86 | 172.32 | 174.13 | 174.13 | -0.15% | 4,395,350 |
| Jul 2, 2025 | 172.02 | 176.46 | 172.02 | 174.39 | 174.39 | 2.28% | 13,896,869 |
| Jul 1, 2025 | 173.40 | 173.45 | 169.11 | 170.51 | 170.51 | -1.35% | 3,278,555 |
| Jun 30, 2025 | 174.12 | 174.87 | 171.81 | 172.84 | 172.84 | -1.67% | 3,378,677 |
| Jun 27, 2025 | 174.00 | 176.40 | 173.02 | 175.78 | 175.78 | 1.09% | 5,312,228 |
| Jun 26, 2025 | 175.51 | 176.26 | 172.80 | 173.89 | 173.89 | -0.84% | 4,682,207 |
| Jun 25, 2025 | 174.75 | 177.25 | 174.43 | 175.36 | 175.36 | 0.85% | 6,228,131 |
| Jun 24, 2025 | 172.00 | 176.25 | 172.00 | 173.88 | 173.88 | 2.40% | 7,803,727 |
| Jun 23, 2025 | 168.00 | 170.34 | 167.52 | 169.80 | 169.80 | -0.50% | 5,086,215 |
| Jun 20, 2025 | 165.89 | 171.83 | 165.53 | 170.65 | 170.65 | 2.75% | 4,720,622 |
| Jun 19, 2025 | 169.63 | 170.84 | 164.91 | 166.08 | 166.08 | -2.14% | 4,806,981 |
| Jun 18, 2025 | 169.34 | 171.37 | 168.16 | 169.72 | 169.72 | 0.33% | 5,771,199 |
| Jun 17, 2025 | 172.55 | 175.23 | 168.55 | 169.17 | 169.17 | -1.96% | 5,845,118 |
| Jun 16, 2025 | 173.47 | 174.41 | 167.77 | 172.55 | 172.55 | 0.05% | 6,966,296 |
| Jun 13, 2025 | 172.50 | 175.01 | 171.47 | 172.46 | 172.46 | -2.31% | 7,278,848 |
| Jun 12, 2025 | 184.79 | 185.75 | 175.41 | 176.54 | 176.54 | -4.53% | 6,789,896 |
| Jun 11, 2025 | 187.70 | 188.89 | 182.90 | 184.92 | 184.92 | -0.94% | 6,249,279 |
| Jun 10, 2025 | 185.36 | 188.00 | 184.00 | 186.68 | 186.68 | 1.32% | 7,872,210 |
| Jun 9, 2025 | 184.75 | 186.30 | 183.75 | 184.24 | 184.24 | 0.13% | 4,676,313 |
| Jun 6, 2025 | 184.00 | 185.50 | 182.10 | 184.00 | 184.00 | -0.02% | 6,738,388 |
| Jun 5, 2025 | 186.25 | 186.93 | 183.43 | 184.04 | 184.04 | -0.22% | 5,104,264 |
| Jun 4, 2025 | 182.00 | 184.95 | 180.00 | 184.44 | 184.44 | 1.71% | 8,342,245 |
| Jun 3, 2025 | 188.35 | 190.00 | 180.00 | 181.34 | 181.34 | -2.17% | 17,204,378 |
| Jun 2, 2025 | 198.30 | 201.00 | 184.25 | 185.37 | 185.37 | -4.94% | 52,730,978 |
| May 30, 2025 | 195.00 | 197.30 | 191.63 | 195.00 | 195.00 | 1.93% | 23,400,026 |
| May 29, 2025 | 194.39 | 196.40 | 189.80 | 191.30 | 191.30 | -1.33% | 5,989,686 |
| May 28, 2025 | 193.35 | 197.39 | 193.00 | 193.88 | 193.88 | 0.68% | 10,547,257 |
| May 27, 2025 | 191.00 | 194.39 | 188.50 | 192.57 | 192.57 | 1.02% | 10,434,709 |
| May 26, 2025 | 185.50 | 193.75 | 183.89 | 190.63 | 190.63 | 3.05% | 16,075,375 |