Inox Wind Limited (NSE:INOXWIND)
India · Delayed Price · Currency is INR 68.75
-0.76 (-1.09%)
Oct 1, 2026, 3:15 PM IST
Inox Wind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 69.40 | 70.10 | 67.10 | 68.75 | 68.75 | -1.09% | 9,972,133 |
| Sep 30, 2026 | 72.00 | 72.93 | 69.51 | 69.51 | 69.51 | -2.78% | 9,235,114 |
| Sep 29, 2026 | 72.00 | 73.04 | 70.57 | 71.50 | 71.50 | -0.69% | 8,301,480 |
| Sep 28, 2026 | 74.81 | 74.83 | 72.00 | 72.00 | 72.00 | -3.68% | 5,854,850 |
| Sep 25, 2026 | 73.10 | 75.50 | 72.86 | 74.75 | 74.75 | 2.27% | 11,031,360 |
| Sep 24, 2026 | 74.36 | 75.06 | 72.81 | 73.09 | 73.09 | -2.57% | 9,666,599 |
| Sep 23, 2026 | 78.25 | 78.25 | 74.80 | 75.02 | 75.02 | -3.70% | 17,183,824 |
| Sep 22, 2026 | 78.03 | 78.89 | 77.40 | 77.90 | 77.90 | 0.52% | 10,089,416 |
| Sep 21, 2026 | 75.60 | 78.00 | 75.52 | 77.50 | 77.50 | 0.91% | 11,293,610 |
| Sep 18, 2026 | 74.33 | 76.80 | 74.29 | 76.80 | 76.80 | 3.64% | 10,976,663 |
| Sep 17, 2026 | 74.45 | 75.25 | 73.56 | 74.10 | 74.10 | -0.54% | 5,711,983 |
| Sep 16, 2026 | 74.35 | 74.50 | 72.67 | 74.50 | 74.50 | 0.20% | 5,543,694 |
| Sep 15, 2026 | 76.88 | 76.94 | 73.72 | 74.35 | 74.35 | -2.81% | 9,034,365 |
| Sep 11, 2026 | 75.50 | 76.50 | 73.78 | 76.50 | 76.50 | 0.63% | 7,415,115 |
| Sep 10, 2026 | 77.39 | 77.85 | 75.81 | 76.02 | 76.02 | -1.77% | 9,773,988 |
| Sep 9, 2026 | 75.50 | 77.62 | 75.50 | 77.39 | 77.39 | 2.22% | 18,491,767 |
| Sep 8, 2026 | 75.67 | 76.08 | 74.50 | 75.71 | 75.71 | 0.15% | 9,911,582 |
| Sep 7, 2026 | 74.50 | 75.99 | 73.66 | 75.60 | 75.60 | 1.61% | 15,134,302 |
| Sep 4, 2026 | 74.27 | 76.50 | 73.50 | 74.40 | 74.40 | 0.54% | 22,688,200 |
| Sep 3, 2026 | 71.90 | 74.56 | 70.54 | 74.00 | 74.00 | 4.83% | 39,746,910 |
| Sep 2, 2026 | 69.15 | 71.31 | 68.00 | 70.59 | 70.59 | 1.57% | 13,562,084 |
| Sep 1, 2026 | 70.37 | 70.37 | 69.10 | 69.50 | 69.50 | -1.24% | 8,168,944 |
| Aug 31, 2026 | 71.70 | 71.70 | 69.60 | 70.37 | 70.37 | -1.98% | 12,489,778 |
| Aug 28, 2026 | 72.00 | 72.48 | 71.27 | 71.79 | 71.79 | -0.29% | 7,058,151 |
| Aug 27, 2026 | 73.45 | 73.70 | 71.41 | 72.00 | 72.00 | -1.64% | 12,554,597 |
| Aug 26, 2026 | 74.10 | 74.20 | 73.03 | 73.20 | 73.20 | -0.73% | 6,365,111 |
| Aug 25, 2026 | 73.87 | 74.20 | 72.79 | 73.74 | 73.74 | -0.01% | 13,891,746 |
| Aug 24, 2026 | 73.97 | 74.78 | 73.26 | 73.75 | 73.75 | 0.20% | 5,346,828 |
| Aug 21, 2026 | 74.24 | 74.82 | 73.45 | 73.60 | 73.60 | -0.41% | 6,096,098 |
| Aug 20, 2026 | 74.00 | 75.14 | 73.56 | 73.90 | 73.90 | 0.22% | 5,913,003 |
| Aug 19, 2026 | 75.00 | 75.15 | 73.50 | 73.74 | 73.74 | -1.61% | 12,507,160 |
| Aug 18, 2026 | 78.00 | 78.19 | 74.69 | 74.95 | 74.95 | -4.07% | 18,198,825 |
| Aug 17, 2026 | 74.18 | 78.59 | 73.32 | 78.13 | 78.13 | 6.05% | 34,043,653 |
| Aug 14, 2026 | 73.99 | 75.20 | 73.20 | 73.67 | 73.67 | -0.58% | 6,072,136 |
| Aug 13, 2026 | 74.00 | 74.39 | 73.40 | 74.10 | 74.10 | 0.14% | 6,706,411 |
| Aug 12, 2026 | 74.27 | 74.84 | 73.55 | 74.00 | 74.00 | -0.54% | 8,299,658 |
| Aug 11, 2026 | 73.50 | 74.70 | 72.70 | 74.40 | 74.40 | 1.22% | 12,189,561 |
| Aug 10, 2026 | 75.49 | 77.00 | 73.21 | 73.50 | 73.50 | -5.77% | 53,109,150 |
| Aug 7, 2026 | 78.30 | 78.70 | 76.85 | 78.00 | 78.00 | -0.26% | 9,963,031 |
| Aug 6, 2026 | 79.30 | 79.30 | 78.01 | 78.20 | 78.20 | -0.84% | 5,653,025 |
| Aug 5, 2026 | 79.55 | 80.36 | 78.11 | 78.86 | 78.86 | -0.44% | 6,755,805 |
| Aug 4, 2026 | 79.00 | 80.68 | 78.75 | 79.21 | 79.21 | 0.39% | 8,427,344 |
| Aug 3, 2026 | 78.90 | 81.14 | 78.54 | 78.90 | 78.90 | 0.97% | 11,919,807 |
| Jul 31, 2026 | 75.62 | 78.42 | 75.25 | 78.14 | 78.14 | 4.21% | 16,412,340 |
| 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 |