Inox Wind Limited (NSE:INOXWIND)
India · Delayed Price · Currency is INR 155.05
+1.75 (1.14%)
Oct 29, 2025, 10:09 AM IST
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 153.00 | 155.45 | 152.17 | 154.98 | 154.98 | 1.10% | 1,447,110 |
| Oct 28, 2025 | 153.30 | 154.95 | 152.50 | 153.30 | 153.30 | 0.13% | 4,599,105 |
| Oct 27, 2025 | 154.47 | 155.69 | 152.60 | 153.10 | 153.10 | -0.64% | 4,965,779 |
| Oct 24, 2025 | 153.00 | 156.90 | 152.80 | 154.08 | 154.08 | 1.23% | 10,715,355 |
| Oct 23, 2025 | 150.00 | 155.13 | 149.41 | 152.21 | 152.21 | 2.05% | 12,255,123 |
| Oct 21, 2025 | 147.20 | 150.80 | 147.20 | 149.15 | 149.15 | 1.61% | 3,012,646 |
| Oct 20, 2025 | 146.50 | 147.40 | 144.43 | 146.79 | 146.79 | 0.35% | 3,286,410 |
| Oct 17, 2025 | 147.50 | 148.00 | 144.54 | 146.28 | 146.28 | -0.38% | 14,427,806 |
| Oct 16, 2025 | 148.40 | 149.88 | 146.54 | 146.84 | 146.84 | -0.91% | 2,690,851 |
| Oct 15, 2025 | 147.75 | 149.80 | 146.69 | 148.19 | 148.19 | 0.67% | 6,739,763 |
| Oct 14, 2025 | 150.50 | 151.00 | 146.62 | 147.20 | 147.20 | -1.78% | 8,204,088 |
| Oct 13, 2025 | 149.00 | 151.29 | 148.18 | 149.87 | 149.87 | -0.14% | 4,862,387 |
| Oct 10, 2025 | 148.09 | 152.34 | 147.22 | 150.08 | 150.08 | 2.10% | 10,002,574 |
| Oct 9, 2025 | 142.00 | 147.80 | 141.17 | 146.99 | 146.99 | 3.95% | 11,741,660 |
| Oct 8, 2025 | 139.80 | 142.13 | 137.77 | 141.41 | 141.41 | 1.46% | 6,927,996 |
| Oct 7, 2025 | 140.00 | 142.70 | 139.06 | 139.38 | 139.38 | - | 6,583,478 |
| Oct 6, 2025 | 142.50 | 142.78 | 138.97 | 139.38 | 139.38 | -1.41% | 3,528,794 |
| Oct 3, 2025 | 142.15 | 143.40 | 140.10 | 141.37 | 141.37 | -0.55% | 4,050,261 |
| Oct 1, 2025 | 140.20 | 142.56 | 139.26 | 142.15 | 142.15 | 1.36% | 4,519,495 |
| Sep 30, 2025 | 139.49 | 141.00 | 137.73 | 140.24 | 140.24 | 1.11% | 4,658,511 |
| Sep 29, 2025 | 137.60 | 142.24 | 137.60 | 138.70 | 138.70 | 0.90% | 7,485,674 |
| Sep 26, 2025 | 141.20 | 142.19 | 136.80 | 137.46 | 137.46 | -2.61% | 4,411,168 |
| Sep 25, 2025 | 144.50 | 147.23 | 140.82 | 141.14 | 141.14 | -2.20% | 9,003,451 |
| Sep 24, 2025 | 149.50 | 149.98 | 144.02 | 144.31 | 144.31 | -3.56% | 4,208,993 |
| Sep 23, 2025 | 152.50 | 153.39 | 149.30 | 149.63 | 149.63 | -1.84% | 8,282,682 |
| Sep 22, 2025 | 151.94 | 154.90 | 150.70 | 152.43 | 152.43 | 0.72% | 5,137,336 |
| Sep 19, 2025 | 148.89 | 153.47 | 148.70 | 151.34 | 151.34 | 1.78% | 13,993,672 |
| Sep 18, 2025 | 151.27 | 151.40 | 147.97 | 148.70 | 148.70 | -1.13% | 3,302,704 |
| Sep 17, 2025 | 152.00 | 152.78 | 149.62 | 150.40 | 150.40 | -0.59% | 2,944,389 |
| Sep 16, 2025 | 152.00 | 152.40 | 150.50 | 151.30 | 151.30 | -0.01% | 3,119,100 |
| Sep 15, 2025 | 149.70 | 153.15 | 148.90 | 151.32 | 151.32 | 1.61% | 5,147,946 |
| Sep 12, 2025 | 148.50 | 150.00 | 148.02 | 148.92 | 148.92 | 0.30% | 2,048,029 |
| Sep 11, 2025 | 149.95 | 150.20 | 147.76 | 148.48 | 148.48 | -0.50% | 2,519,424 |
| Sep 10, 2025 | 147.49 | 151.10 | 147.49 | 149.22 | 149.22 | 1.68% | 6,324,855 |
| Sep 9, 2025 | 148.67 | 148.67 | 146.36 | 146.75 | 146.75 | -0.39% | 2,367,186 |
| Sep 8, 2025 | 147.00 | 149.75 | 145.74 | 147.33 | 147.33 | 1.04% | 5,950,809 |
| Sep 5, 2025 | 145.10 | 146.76 | 144.00 | 145.82 | 145.82 | 1.09% | 3,311,659 |
| Sep 4, 2025 | 146.00 | 147.49 | 144.00 | 144.25 | 144.25 | -0.32% | 6,241,440 |
| Sep 3, 2025 | 144.00 | 145.39 | 142.50 | 144.71 | 144.71 | 0.96% | 3,705,369 |
| Sep 2, 2025 | 141.51 | 145.26 | 141.04 | 143.34 | 143.34 | 1.78% | 8,115,836 |
| Sep 1, 2025 | 139.39 | 142.12 | 138.60 | 140.83 | 140.83 | 1.96% | 3,470,109 |
| Aug 29, 2025 | 137.50 | 140.17 | 136.38 | 138.12 | 138.12 | 0.82% | 9,346,025 |
| Aug 28, 2025 | 142.03 | 142.10 | 136.66 | 136.99 | 136.99 | -3.55% | 7,054,036 |
| Aug 26, 2025 | 142.00 | 142.50 | 139.85 | 142.03 | 142.03 | -0.43% | 5,982,219 |
| Aug 25, 2025 | 144.88 | 145.16 | 141.79 | 142.65 | 142.65 | -0.97% | 5,352,454 |
| Aug 22, 2025 | 143.00 | 146.45 | 142.60 | 144.05 | 144.05 | 0.97% | 7,337,916 |
| Aug 21, 2025 | 144.25 | 146.40 | 142.10 | 142.67 | 142.67 | -1.05% | 5,173,232 |
| Aug 20, 2025 | 145.00 | 145.12 | 142.54 | 144.19 | 144.19 | -0.20% | 6,371,522 |
| Aug 19, 2025 | 141.00 | 148.21 | 139.28 | 144.48 | 144.48 | 3.21% | 32,327,968 |
| Aug 18, 2025 | 144.00 | 144.00 | 135.50 | 139.99 | 139.99 | 2.16% | 31,021,799 |