Inox Wind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	76.90	76.90	73.81	74.98	74.98	-2.11%	18,968,165
Jul 29, 2026	76.94	78.88	76.10	76.60	76.60	0.87%	24,060,517
Jul 28, 2026	78.35	78.44	75.54	75.94	75.94	-2.93%	7,493,286
Jul 27, 2026	78.00	78.50	77.21	78.23	78.23	1.64%	7,107,792
Jul 24, 2026	75.80	77.39	75.20	76.97	76.97	1.00%	6,163,215
Jul 23, 2026	76.90	78.00	75.92	76.21	76.21	-0.60%	6,226,177
Jul 22, 2026	79.00	79.17	76.41	76.67	76.67	-2.97%	11,390,993
Jul 21, 2026	79.33	79.59	78.61	79.02	79.02	-0.25%	3,197,973
Jul 20, 2026	78.00	79.94	77.40	79.22	79.22	1.41%	7,787,106
Jul 17, 2026	78.77	78.80	77.28	78.12	78.12	-0.85%	11,427,260
Jul 16, 2026	80.07	80.50	78.56	78.79	78.79	-1.49%	10,337,387
Jul 15, 2026	79.37	80.84	79.00	79.98	79.98	1.18%	6,941,702
Jul 14, 2026	80.80	80.87	78.80	79.05	79.05	-2.52%	10,276,009
Jul 13, 2026	82.00	82.30	80.70	81.09	81.09	-1.84%	12,833,126
Jul 10, 2026	82.73	83.80	81.89	82.61	82.61	0.73%	32,213,480
Jul 9, 2026	82.97	83.99	81.77	82.01	82.01	-0.86%	9,608,812
Jul 8, 2026	85.45	85.49	82.03	82.72	82.72	-3.97%	9,170,430
Jul 7, 2026	86.95	87.04	85.36	86.14	86.14	-0.93%	5,405,475
Jul 6, 2026	88.39	88.39	86.45	86.95	86.95	-1.19%	6,810,323
Jul 3, 2026	90.15	90.52	87.54	88.00	88.00	-2.18%	7,728,023
Jul 2, 2026	90.30	90.43	88.74	89.96	89.96	0.12%	5,454,178
Jul 1, 2026	90.20	91.47	89.38	89.85	89.85	-0.30%	9,561,075
Jun 30, 2026	88.50	90.64	88.50	90.12	90.12	2.20%	9,137,337
Jun 29, 2026	89.45	89.83	88.00	88.18	88.18	-1.50%	7,737,371
Jun 25, 2026	90.75	91.54	89.30	89.52	89.52	-0.86%	6,007,189
Jun 24, 2026	90.66	91.28	89.80	90.30	90.30	-0.40%	6,686,388
Jun 23, 2026	93.00	93.30	90.30	90.66	90.66	-2.40%	12,489,000
Jun 22, 2026	91.00	94.70	90.79	92.89	92.89	2.39%	21,953,476
Jun 19, 2026	89.01	92.25	88.20	90.72	90.72	1.56%	18,771,340
Jun 18, 2026	91.02	91.84	88.81	89.33	89.33	-1.84%	10,712,020
Jun 17, 2026	91.88	92.00	89.83	91.00	91.00	0.23%	15,932,750
Jun 16, 2026	90.95	93.30	90.01	90.79	90.79	1.02%	28,597,760
Jun 15, 2026	90.50	92.40	89.51	89.87	89.87	2.09%	19,526,878
Jun 12, 2026	83.00	88.40	82.33	88.03	88.03	8.55%	21,229,160
Jun 11, 2026	82.10	83.12	80.75	81.10	81.10	-1.97%	10,900,610
Jun 10, 2026	86.68	86.68	82.38	82.73	82.73	-3.96%	9,903,196
Jun 9, 2026	85.00	86.43	84.50	86.14	86.14	1.93%	8,040,524
Jun 8, 2026	85.80	87.90	83.91	84.51	84.51	-2.63%	17,064,295
Jun 5, 2026	86.50	87.78	84.81	86.79	86.79	1.18%	14,069,960
Jun 4, 2026	82.93	88.00	82.52	85.78	85.78	3.34%	21,202,790
Jun 3, 2026	84.30	84.80	81.61	83.01	83.01	-1.51%	14,392,010
Jun 2, 2026	83.01	85.04	81.62	84.28	84.28	0.52%	20,328,740
Jun 1, 2026	89.48	91.11	83.31	83.84	83.84	-9.87%	52,246,910
May 29, 2026	96.79	96.79	92.44	93.02	93.02	-2.91%	16,314,950
May 27, 2026	96.80	97.98	93.80	95.81	95.81	-0.43%	16,694,970
May 26, 2026	97.06	99.15	95.62	96.22	96.22	-0.85%	13,023,750
May 25, 2026	96.00	98.37	95.63	97.04	97.04	2.89%	9,757,031
May 22, 2026	95.41	95.60	93.88	94.31	94.31	-0.73%	4,929,961
May 21, 2026	96.53	97.13	94.72	95.00	95.00	-0.28%	5,172,076
May 20, 2026	95.80	95.80	94.03	95.27	95.27	-1.07%	5,713,347