Inox Wind Limited (NSE:INOXWIND)
India · Delayed Price · Currency is INR 122.03
-0.54 (-0.44%)
Jan 7, 2026, 11:50 AM IST
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 123.25 | 124.95 | 121.83 | 122.00 | - | -0.47% | 4,765,885 |
| Jan 6, 2026 | 125.50 | 126.10 | 121.25 | 122.57 | 122.57 | -2.58% | 10,079,000 |
| Jan 5, 2026 | 129.00 | 129.00 | 125.27 | 125.82 | 125.82 | -1.73% | 4,493,882 |
| Jan 2, 2026 | 123.06 | 128.79 | 123.06 | 128.04 | 128.04 | 4.22% | 9,949,850 |
| Jan 1, 2026 | 123.64 | 124.14 | 122.20 | 122.85 | 122.85 | -0.55% | 3,154,164 |
| Dec 31, 2025 | 122.09 | 124.00 | 121.89 | 123.53 | 123.53 | 1.45% | 14,827,460 |
| Dec 30, 2025 | 124.60 | 124.73 | 121.60 | 121.76 | 121.76 | -2.33% | 8,691,889 |
| Dec 29, 2025 | 126.49 | 129.23 | 124.01 | 124.66 | 124.66 | -1.40% | 6,766,023 |
| Dec 26, 2025 | 126.75 | 128.87 | 126.00 | 126.43 | 126.43 | -0.25% | 4,077,428 |
| Dec 24, 2025 | 127.10 | 130.90 | 126.40 | 126.75 | 126.75 | -0.28% | 8,410,588 |
| Dec 23, 2025 | 127.75 | 128.63 | 126.15 | 127.10 | 127.10 | 0.42% | 5,458,544 |
| Dec 22, 2025 | 127.00 | 128.20 | 126.25 | 126.57 | 126.57 | -0.24% | 3,903,098 |
| Dec 19, 2025 | 124.80 | 127.20 | 123.00 | 126.87 | 126.87 | 2.14% | 4,405,594 |
| Dec 18, 2025 | 126.00 | 126.39 | 123.50 | 124.21 | 124.21 | -1.45% | 4,967,061 |
| Dec 17, 2025 | 126.90 | 127.16 | 125.30 | 126.04 | 126.04 | -0.69% | 4,512,937 |
| Dec 16, 2025 | 126.50 | 127.26 | 125.01 | 126.92 | 126.92 | 0.74% | 5,971,036 |
| Dec 15, 2025 | 125.00 | 126.41 | 123.25 | 125.99 | 125.99 | 1.11% | 6,534,187 |
| Dec 12, 2025 | 122.50 | 124.99 | 121.77 | 124.61 | 124.61 | 2.52% | 5,729,656 |
| Dec 11, 2025 | 120.53 | 123.70 | 119.48 | 121.55 | 121.55 | 1.46% | 11,219,550 |
| Dec 10, 2025 | 124.01 | 126.77 | 118.28 | 119.80 | 119.80 | -3.64% | 13,016,270 |
| Dec 9, 2025 | 124.48 | 124.78 | 121.21 | 124.32 | 124.32 | -0.13% | 6,653,499 |
| Dec 8, 2025 | 130.24 | 130.43 | 123.35 | 124.48 | 124.48 | -4.42% | 6,167,552 |
| Dec 5, 2025 | 129.84 | 130.75 | 126.31 | 130.24 | 130.24 | 0.31% | 5,924,238 |
| Dec 4, 2025 | 130.95 | 131.50 | 129.50 | 129.84 | 129.84 | -0.22% | 3,933,789 |
| Dec 3, 2025 | 133.21 | 133.77 | 128.82 | 130.12 | 130.12 | -2.38% | 6,499,217 |
| Dec 2, 2025 | 132.99 | 133.80 | 131.80 | 133.29 | 133.29 | 0.16% | 3,434,827 |
| Dec 1, 2025 | 135.40 | 135.79 | 132.52 | 133.08 | 133.08 | -1.06% | 4,882,601 |
| Nov 28, 2025 | 133.30 | 135.40 | 132.43 | 134.50 | 134.50 | 0.32% | 4,551,207 |
| Nov 27, 2025 | 136.75 | 137.20 | 131.90 | 134.07 | 134.07 | -1.96% | 17,336,480 |
| Nov 26, 2025 | 135.06 | 138.67 | 135.06 | 136.75 | 136.75 | 1.52% | 6,782,899 |
| Nov 25, 2025 | 135.90 | 136.25 | 134.00 | 134.70 | 134.70 | -0.82% | 8,507,051 |
| Nov 24, 2025 | 137.79 | 139.18 | 135.13 | 135.81 | 135.81 | -1.42% | 8,653,660 |
| Nov 21, 2025 | 138.00 | 138.76 | 135.25 | 137.77 | 137.77 | -0.22% | 11,245,280 |
| Nov 20, 2025 | 141.07 | 141.49 | 137.70 | 138.08 | 138.08 | -1.15% | 12,182,250 |
| Nov 19, 2025 | 140.50 | 142.37 | 139.10 | 139.68 | 139.68 | -0.88% | 10,906,670 |
| Nov 18, 2025 | 146.25 | 146.45 | 140.63 | 140.92 | 140.92 | -3.55% | 12,142,140 |
| Nov 17, 2025 | 150.50 | 153.45 | 143.61 | 146.11 | 146.11 | -1.74% | 30,434,820 |
| Nov 14, 2025 | 148.62 | 150.00 | 146.11 | 148.69 | 148.69 | 0.09% | 7,289,866 |
| Nov 13, 2025 | 151.28 | 152.65 | 148.30 | 148.56 | 148.56 | -1.31% | 4,497,536 |
| Nov 12, 2025 | 152.00 | 152.70 | 149.26 | 150.53 | 150.53 | -0.82% | 6,346,043 |
| Nov 11, 2025 | 152.90 | 152.99 | 149.60 | 151.77 | 151.77 | 0.10% | 2,717,939 |
| Nov 10, 2025 | 150.65 | 153.65 | 147.57 | 151.62 | 151.62 | 1.45% | 5,220,055 |
| Nov 7, 2025 | 148.50 | 151.10 | 145.70 | 149.45 | 149.45 | -0.41% | 5,016,475 |
| Nov 6, 2025 | 155.40 | 155.73 | 149.30 | 150.06 | 150.06 | -3.05% | 4,242,350 |
| Nov 4, 2025 | 157.49 | 157.83 | 154.41 | 154.78 | 154.78 | -1.57% | 4,464,989 |
| Nov 3, 2025 | 155.12 | 158.50 | 155.05 | 157.25 | 157.25 | 1.37% | 6,289,056 |
| Oct 31, 2025 | 154.55 | 157.26 | 154.26 | 155.13 | 155.13 | 0.26% | 6,011,244 |
| Oct 30, 2025 | 156.22 | 156.50 | 153.80 | 154.73 | 154.73 | -0.95% | 4,118,297 |
| Oct 29, 2025 | 153.00 | 159.30 | 152.17 | 156.22 | 156.22 | 1.90% | 11,690,630 |
| Oct 28, 2025 | 153.30 | 154.95 | 152.50 | 153.30 | 153.30 | 0.13% | 4,599,590 |