Inox Wind Limited (NSE:INOXWIND)
India · Delayed Price · Currency is INR 109.25
+4.53 (4.33%)
At close: Jan 28, 2026
Inox Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 105.48 | 109.90 | 104.99 | 109.25 | 109.25 | 4.33% | 5,913,596 |
| Jan 27, 2026 | 104.00 | 105.31 | 102.01 | 104.72 | 104.72 | 1.12% | 9,236,033 |
| Jan 23, 2026 | 107.50 | 107.50 | 103.12 | 103.56 | 103.56 | -3.12% | 8,154,566 |
| Jan 22, 2026 | 106.28 | 108.00 | 104.33 | 106.89 | 106.89 | 2.10% | 7,479,080 |
| Jan 21, 2026 | 107.54 | 108.58 | 103.73 | 104.69 | 104.69 | -3.14% | 12,210,110 |
| Jan 20, 2026 | 111.69 | 111.69 | 107.01 | 108.08 | 108.08 | -3.28% | 14,028,640 |
| Jan 19, 2026 | 113.00 | 113.57 | 110.10 | 111.74 | 111.74 | -1.64% | 8,475,081 |
| Jan 16, 2026 | 114.50 | 115.78 | 112.62 | 113.60 | 113.60 | -0.78% | 14,000,920 |
| Jan 14, 2026 | 114.95 | 118.49 | 114.10 | 114.49 | 114.49 | -0.58% | 10,797,020 |
| Jan 13, 2026 | 113.75 | 115.67 | 111.50 | 115.16 | 115.16 | 2.48% | 22,393,300 |
| Jan 12, 2026 | 114.00 | 114.10 | 110.19 | 112.37 | 112.37 | -1.25% | 19,584,830 |
| Jan 9, 2026 | 117.88 | 118.19 | 112.50 | 113.79 | 113.79 | -3.47% | 11,559,300 |
| Jan 8, 2026 | 122.13 | 124.20 | 117.20 | 117.88 | 117.88 | -4.12% | 9,123,959 |
| Jan 7, 2026 | 123.25 | 124.95 | 121.60 | 122.94 | 122.94 | 0.30% | 8,136,928 |
| 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 |