Inox Wind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	94.75	97.97	94.65	96.30	96.30	1.64%	7,596,004
May 18, 2026	94.70	95.15	90.42	94.75	94.75	-0.82%	12,904,050
May 15, 2026	97.55	98.00	95.20	95.53	95.53	-2.11%	5,783,698
May 14, 2026	98.49	98.88	95.44	97.59	97.59	0.35%	8,913,657
May 13, 2026	95.35	98.60	95.10	97.25	97.25	1.99%	10,305,160
May 12, 2026	99.82	100.53	95.01	95.35	95.35	-4.49%	14,155,180
May 11, 2026	102.50	102.70	99.50	99.83	99.83	-3.64%	10,713,050
May 8, 2026	107.00	108.27	103.22	103.60	103.60	-2.86%	17,961,520
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%	10,778,250
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%	22,856,800
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