Inox Wind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	107.00	108.27	103.22	103.60	103.60	-2.86%	17,961,525
May 7, 2026	108.00	108.00	104.63	106.65	106.65	-0.43%	25,094,240
May 6, 2026	105.57	107.84	104.41	107.11	107.11	2.53%	21,519,840
May 5, 2026	103.00	106.77	102.55	104.47	104.47	1.05%	26,135,260
May 4, 2026	102.00	103.89	98.37	103.38	103.38	2.41%	39,249,510
Apr 30, 2026	101.80	102.20	98.19	100.95	100.95	-1.21%	32,561,740
Apr 29, 2026	104.00	105.29	101.90	102.19	102.19	-0.85%	8,048,382
Apr 28, 2026	104.00	105.14	102.17	103.07	103.07	-0.98%	9,031,940
Apr 27, 2026	101.00	105.30	100.91	104.09	104.09	3.95%	19,824,020
Apr 24, 2026	102.00	102.78	98.41	100.13	100.13	-1.63%	11,846,080
Apr 23, 2026	104.00	104.50	101.20	101.79	101.79	-2.65%	15,077,160
Apr 22, 2026	100.07	105.00	99.51	104.56	104.56	4.51%	24,547,010
Apr 21, 2026	97.70	101.39	97.26	100.05	100.05	2.77%	19,364,950
Apr 20, 2026	98.00	99.14	95.73	97.35	97.35	-0.56%	16,048,100
Apr 17, 2026	95.79	100.00	95.51	97.90	97.90	2.62%	47,576,210
Apr 16, 2026	94.73	96.43	92.38	95.40	95.40	2.13%	28,416,760
Apr 15, 2026	91.00	94.28	89.03	93.41	93.41	6.69%	40,317,160
Apr 13, 2026	84.75	90.85	82.75	87.55	87.55	0.77%	22,039,660
Apr 10, 2026	85.61	87.80	85.60	86.88	86.88	1.74%	7,632,950
Apr 9, 2026	86.08	87.40	84.21	85.39	85.39	-1.29%	8,852,870
Apr 8, 2026	85.00	87.20	83.57	86.51	86.51	6.76%	15,427,630
Apr 7, 2026	80.40	81.38	79.48	81.03	81.03	0.10%	7,848,000
Apr 6, 2026	79.60	81.48	77.81	80.95	80.95	1.76%	11,817,000
Apr 2, 2026	78.50	80.00	76.78	79.55	79.55	-1.22%	10,827,490
Apr 1, 2026	78.08	81.29	78.08	80.53	80.53	6.68%	10,778,251
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