Inox Wind Energy Limited (NSE:IWEL)
India · Delayed Price · Currency is INR 10,293
-229 (-2.18%)
Jun 19, 2025, 3:54 PM IST
Inox Wind Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 10,537.00 | 10,599.00 | 10,210.00 | 10,293.00 | 10,293.00 | -2.18% | 32,562 |
| Jun 18, 2025 | 10,432.00 | 10,625.00 | 10,358.00 | 10,522.00 | 10,522.00 | 0.25% | 36,989 |
| Jun 17, 2025 | 10,652.00 | 10,883.00 | 10,431.00 | 10,496.00 | 10,496.00 | -1.46% | 40,795 |
| Jun 16, 2025 | 10,622.00 | 10,759.00 | 10,345.00 | 10,652.00 | 10,652.00 | 0.28% | 23,470 |
| Jun 13, 2025 | 10,606.00 | 10,729.00 | 10,480.00 | 10,622.00 | 10,622.00 | -1.38% | 20,390 |
| Jun 12, 2025 | 11,279.00 | 11,435.00 | 10,548.00 | 10,771.00 | 10,771.00 | -4.50% | 71,545 |
| Jun 11, 2025 | 11,435.00 | 11,495.00 | 11,129.00 | 11,279.00 | 11,279.00 | -0.37% | 27,265 |
| Jun 10, 2025 | 11,279.00 | 11,420.00 | 11,178.00 | 11,321.00 | 11,321.00 | 0.79% | 15,153 |
| Jun 9, 2025 | 11,220.00 | 11,451.00 | 11,170.00 | 11,232.00 | 11,232.00 | 1.02% | 10,740 |
| Jun 6, 2025 | 11,065.00 | 11,230.00 | 11,026.00 | 11,119.00 | 11,119.00 | 0.12% | 6,224 |
| Jun 5, 2025 | 11,200.00 | 11,280.00 | 11,000.00 | 11,106.00 | 11,106.00 | -0.11% | 9,770 |
| Jun 4, 2025 | 10,866.00 | 11,361.00 | 10,730.00 | 11,118.00 | 11,118.00 | 1.98% | 19,308 |
| Jun 3, 2025 | 11,101.00 | 11,300.00 | 10,717.00 | 10,902.00 | 10,902.00 | -1.47% | 38,354 |
| Jun 2, 2025 | 11,702.00 | 11,799.00 | 10,904.00 | 11,065.00 | 11,065.00 | -4.35% | 68,733 |
| May 30, 2025 | 11,587.00 | 11,700.00 | 11,430.00 | 11,568.00 | 11,568.00 | 0.85% | 49,724 |
| May 29, 2025 | 11,555.00 | 11,640.00 | 11,440.00 | 11,471.00 | 11,471.00 | -1.05% | 16,092 |
| May 28, 2025 | 11,372.00 | 11,748.00 | 11,372.00 | 11,593.00 | 11,593.00 | 1.49% | 15,676 |
| May 27, 2025 | 11,388.50 | 11,590.00 | 11,130.00 | 11,422.50 | 11,422.50 | 1.29% | 21,845 |
| May 26, 2025 | 11,150.00 | 11,430.00 | 10,949.50 | 11,277.50 | 11,277.50 | 3.46% | 40,313 |
| May 23, 2025 | 10,790.00 | 11,002.50 | 10,503.50 | 10,900.50 | 10,900.50 | 1.92% | 23,847 |
| May 22, 2025 | 10,723.00 | 10,850.00 | 10,500.50 | 10,695.50 | 10,695.50 | -0.96% | 14,665 |
| May 21, 2025 | 10,855.00 | 11,040.00 | 10,666.00 | 10,799.50 | 10,799.50 | -0.51% | 27,985 |
| May 20, 2025 | 10,975.00 | 11,244.50 | 10,623.50 | 10,855.00 | 10,855.00 | 0.34% | 38,462 |
| May 19, 2025 | 10,539.50 | 10,988.00 | 10,515.50 | 10,818.50 | 10,818.50 | 3.24% | 14,607 |
| May 16, 2025 | 10,390.00 | 10,582.50 | 10,362.00 | 10,479.00 | 10,479.00 | 1.26% | 11,290 |
| May 15, 2025 | 10,239.00 | 10,380.00 | 10,115.00 | 10,348.50 | 10,348.50 | 2.46% | 6,004 |
| May 14, 2025 | 9,761.50 | 10,196.00 | 9,761.50 | 10,100.50 | 10,100.50 | 2.81% | 9,234 |
| May 13, 2025 | 9,800.00 | 9,917.50 | 9,711.00 | 9,824.50 | 9,824.50 | 0.26% | 3,008 |
| May 12, 2025 | 9,550.00 | 9,844.00 | 9,501.50 | 9,799.00 | 9,799.00 | 7.93% | 15,720 |
| May 9, 2025 | 8,820.00 | 9,149.50 | 8,820.00 | 9,079.00 | 9,079.00 | -2.10% | 13,832 |
| May 8, 2025 | 9,762.00 | 9,865.00 | 9,170.00 | 9,273.50 | 9,273.50 | -4.82% | 11,687 |
| May 7, 2025 | 9,393.50 | 9,797.00 | 9,360.00 | 9,743.50 | 9,743.50 | 1.92% | 11,283 |
| May 6, 2025 | 10,100.00 | 10,100.00 | 9,501.00 | 9,559.50 | 9,559.50 | -4.80% | 5,926 |
| May 5, 2025 | 9,674.00 | 10,095.00 | 9,674.00 | 10,041.00 | 10,041.00 | 3.36% | 11,900 |
| May 2, 2025 | 9,737.50 | 9,940.00 | 9,658.50 | 9,714.50 | 9,714.50 | -0.82% | 7,080 |
| Apr 30, 2025 | 10,062.00 | 10,062.00 | 9,690.00 | 9,794.50 | 9,794.50 | -2.48% | 9,006 |
| Apr 29, 2025 | 10,081.00 | 10,270.00 | 9,955.00 | 10,044.00 | 10,044.00 | -0.34% | 8,265 |
| Apr 28, 2025 | 9,875.50 | 10,200.00 | 9,820.50 | 10,078.50 | 10,078.50 | 1.09% | 15,327 |
| Apr 25, 2025 | 10,470.00 | 10,500.00 | 9,718.00 | 9,970.00 | 9,970.00 | -4.55% | 21,483 |
| Apr 24, 2025 | 10,359.00 | 10,530.00 | 10,076.50 | 10,445.00 | 10,445.00 | 1.16% | 24,532 |
| Apr 23, 2025 | 10,001.00 | 10,470.00 | 9,925.00 | 10,325.00 | 10,325.00 | 3.21% | 28,974 |
| Apr 22, 2025 | 10,000.00 | 10,140.50 | 9,841.50 | 10,004.00 | 10,004.00 | -0.07% | 11,612 |
| Apr 21, 2025 | 9,680.00 | 10,099.00 | 9,565.50 | 10,011.00 | 10,011.00 | 4.74% | 34,041 |
| Apr 17, 2025 | 9,501.00 | 9,702.00 | 9,350.00 | 9,557.50 | 9,557.50 | 0.59% | 13,820 |
| Apr 16, 2025 | 9,488.00 | 9,647.00 | 9,340.00 | 9,501.00 | 9,501.00 | 2.07% | 12,414 |
| Apr 15, 2025 | 9,298.00 | 9,399.00 | 8,925.50 | 9,308.50 | 9,308.50 | 4.92% | 11,100 |
| Apr 11, 2025 | 8,458.35 | 8,919.90 | 8,458.35 | 8,872.00 | 8,872.00 | 5.73% | 14,653 |
| Apr 9, 2025 | 8,798.85 | 8,798.85 | 8,261.40 | 8,391.05 | 8,391.05 | -3.54% | 13,833 |
| Apr 8, 2025 | 8,565.00 | 8,879.25 | 8,452.00 | 8,699.20 | 8,699.20 | 3.12% | 5,668 |
| Apr 7, 2025 | 8,778.85 | 8,778.85 | 8,004.90 | 8,435.70 | 8,435.70 | -6.83% | 17,051 |