Inox Wind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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