Inox Wind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	78.40	78.64	75.05	75.49	75.49	-4.77%	13,665,130
Mar 27, 2026	81.50	82.31	78.55	79.27	79.27	-3.23%	15,889,020
Mar 25, 2026	79.28	83.15	78.76	81.92	81.92	5.15%	22,856,802
Mar 24, 2026	78.40	79.67	76.53	77.91	77.91	2.31%	10,215,270
Mar 23, 2026	80.78	80.78	75.63	76.15	76.15	-6.95%	15,237,530
Mar 20, 2026	79.43	84.40	79.00	81.84	81.84	4.83%	29,339,790
Mar 19, 2026	80.00	80.76	77.60	78.07	78.07	-4.78%	10,029,430
Mar 18, 2026	78.50	82.20	78.39	81.99	81.99	4.83%	10,440,340
Mar 17, 2026	79.00	79.20	77.26	78.21	78.21	-0.24%	9,484,615
Mar 16, 2026	79.70	81.10	77.18	78.40	78.40	-1.50%	13,302,820
Mar 13, 2026	83.30	83.98	79.33	79.59	79.59	-4.89%	12,560,740
Mar 12, 2026	81.91	86.95	80.55	83.68	83.68	1.73%	20,354,770
Mar 11, 2026	82.93	84.78	81.79	82.26	82.26	-0.81%	9,679,155
Mar 10, 2026	82.24	83.75	81.45	82.93	82.93	1.46%	9,747,983
Mar 9, 2026	82.00	82.30	79.04	81.74	81.74	-2.53%	11,088,220
Mar 6, 2026	85.95	88.09	83.58	83.86	83.86	-2.85%	8,535,935
Mar 5, 2026	86.01	87.00	83.80	86.32	86.32	0.55%	10,827,820
Mar 4, 2026	87.90	87.90	84.61	85.85	85.85	-3.74%	9,732,832
Mar 2, 2026	88.06	91.20	87.25	89.19	89.19	-3.19%	12,082,230
Feb 27, 2026	94.46	94.60	91.65	92.13	92.13	-2.47%	8,958,892
Feb 26, 2026	95.50	97.52	93.97	94.46	94.46	-0.75%	7,387,842
Feb 25, 2026	95.40	95.89	94.11	95.17	95.17	0.15%	7,867,351
Feb 24, 2026	95.80	97.29	93.45	95.03	95.03	-1.14%	9,395,145
Feb 23, 2026	97.50	97.67	94.13	96.13	96.13	-0.56%	18,928,490
Feb 20, 2026	96.46	97.78	95.71	96.67	96.67	0.02%	10,398,210
Feb 19, 2026	99.70	100.30	96.10	96.65	96.65	-2.25%	12,091,940
Feb 18, 2026	100.20	102.59	98.28	98.87	98.87	-1.01%	14,029,160
Feb 17, 2026	101.00	101.30	98.80	99.88	99.88	-1.29%	14,901,170
Feb 16, 2026	106.29	106.29	97.53	101.19	101.19	-4.88%	53,582,690
Feb 13, 2026	109.00	109.10	105.40	106.38	106.38	-2.69%	7,857,815
Feb 12, 2026	110.42	110.99	108.30	109.32	109.32	-1.00%	4,769,914
Feb 11, 2026	111.70	111.89	108.45	110.42	110.42	-0.72%	6,093,859
Feb 10, 2026	112.00	113.50	110.84	111.22	111.22	0.14%	6,616,423
Feb 9, 2026	106.45	112.20	106.45	111.07	111.07	4.39%	11,982,720
Feb 6, 2026	106.01	106.76	103.22	106.40	106.40	-0.61%	5,842,537
Feb 5, 2026	109.82	110.25	106.61	107.05	107.05	-2.75%	6,357,529
Feb 4, 2026	105.95	110.89	104.65	110.08	110.08	3.67%	8,208,558
Feb 3, 2026	108.98	110.27	105.49	106.18	106.18	1.68%	8,793,030
Feb 2, 2026	104.30	105.18	101.26	104.43	104.43	0.12%	4,914,576
Feb 1, 2026	108.05	108.19	103.47	104.30	104.30	-3.37%	4,713,342
Jan 30, 2026	106.00	108.80	104.45	107.94	107.94	0.95%	6,520,922
Jan 29, 2026	109.95	109.95	106.00	106.92	106.92	-2.13%	4,671,308
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