Indowind Energy Limited INDOWIND
NSE · India · Utilities
INR 8.54-0.15 (-1.73%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 8.44 | -2.88% | INR 8.84 | INR 8.84 | INR 8.21 | 118.80K |
| 2026-09-30 | INR 8.69 | -1.92% | INR 8.70 | INR 9.00 | INR 8.60 | 115.53K |
| 2026-09-29 | INR 8.86 | +2.55% | INR 8.79 | INR 8.92 | INR 8.48 | 87.82K |
| 2026-09-28 | INR 8.64 | -2.70% | INR 8.48 | INR 8.95 | INR 8.40 | 149.93K |
| 2026-09-25 | INR 8.88 | +0.68% | INR 9.00 | INR 9.00 | INR 8.80 | 81.71K |
| 2026-09-24 | INR 8.82 | -1.34% | INR 8.94 | INR 9.07 | INR 8.80 | 87.05K |
| 2026-09-23 | INR 8.94 | -0.67% | INR 9.09 | INR 9.09 | INR 8.82 | 74.04K |
| 2026-09-22 | INR 9.00 | +0.90% | INR 9.06 | INR 9.14 | INR 8.85 | 84.15K |
| 2026-09-21 | INR 8.92 | 0.00% | INR 9.10 | INR 9.15 | INR 8.81 | 64.79K |
| 2026-09-18 | INR 8.92 | -0.11% | INR 9.15 | INR 9.15 | INR 8.82 | 72.50K |
| 2026-09-17 | INR 8.93 | -0.22% | INR 9.09 | INR 9.09 | INR 8.83 | 60.62K |
| 2026-09-16 | INR 8.95 | +0.56% | INR 8.92 | INR 9.09 | INR 8.66 | 47.57K |
| 2026-09-15 | INR 8.90 | -2.09% | INR 9.20 | INR 9.20 | INR 8.86 | 81.42K |
| 2026-09-11 | INR 9.09 | +0.11% | INR 9.01 | INR 9.20 | INR 8.91 | 122.02K |
| 2026-09-10 | INR 9.08 | +0.67% | INR 9.10 | INR 9.19 | INR 9.00 | 157.09K |
| 2026-09-09 | INR 9.02 | +1.92% | INR 8.86 | INR 9.06 | INR 8.86 | 113.38K |
| 2026-09-08 | INR 8.85 | -0.67% | INR 9.09 | INR 9.10 | INR 8.65 | 112.37K |
| 2026-09-07 | INR 8.91 | -1.22% | INR 9.19 | INR 9.19 | INR 8.61 | 84.39K |
| 2026-09-04 | INR 9.02 | -0.33% | INR 9.19 | INR 9.20 | INR 8.93 | 77.38K |
| 2026-09-03 | INR 9.05 | +0.78% | INR 9.15 | INR 9.15 | INR 8.98 | 51.98K |
| 2026-09-02 | INR 8.98 | -0.66% | INR 9.00 | INR 9.09 | INR 8.81 | 79.24K |
| 2026-09-01 | INR 9.04 | -2.16% | INR 9.20 | INR 9.26 | INR 9.02 | 55.48K |
| 2026-08-31 | INR 9.24 | +0.87% | INR 9.15 | INR 9.39 | INR 9.15 | 86.86K |
| 2026-08-28 | INR 9.16 | -0.54% | INR 9.15 | INR 9.35 | INR 9.10 | 71.57K |
| 2026-08-27 | INR 9.21 | -1.39% | INR 9.37 | INR 9.44 | INR 9.08 | 83.27K |
| 2026-08-26 | INR 9.34 | +0.76% | INR 9.49 | INR 9.49 | INR 9.21 | 108.94K |
| 2026-08-25 | INR 9.27 | -0.86% | INR 9.38 | INR 9.38 | INR 9.06 | 118.70K |
| 2026-08-24 | INR 9.35 | +1.96% | INR 9.26 | INR 9.39 | INR 9.15 | 211.17K |
| 2026-08-21 | INR 9.17 | +1.21% | INR 9.18 | INR 9.30 | INR 8.90 | 191.33K |
| 2026-08-20 | INR 9.06 | +6.21% | INR 8.50 | INR 9.09 | INR 8.49 | 300.58K |
| 2026-08-19 | INR 8.53 | +1.67% | INR 8.33 | INR 8.75 | INR 7.99 | 288.46K |
| 2026-08-18 | INR 8.39 | -4.00% | INR 8.87 | INR 8.87 | INR 7.90 | 330.27K |
| 2026-08-17 | INR 8.74 | -0.79% | INR 8.88 | INR 8.99 | INR 8.60 | 165.95K |
| 2026-08-14 | INR 8.81 | -2.22% | INR 8.90 | INR 9.08 | INR 8.61 | 144.91K |
| 2026-08-13 | INR 9.01 | +0.56% | INR 8.96 | INR 9.10 | INR 8.85 | 85.99K |
| 2026-08-12 | INR 8.96 | -1.10% | INR 9.11 | INR 9.11 | INR 8.85 | 97.67K |
| 2026-08-11 | INR 9.06 | +0.67% | INR 9.00 | INR 9.14 | INR 8.86 | 72.92K |
| 2026-08-10 | INR 9.00 | +0.22% | INR 9.15 | INR 9.22 | INR 8.80 | 281.81K |
| 2026-08-07 | INR 8.98 | -1.10% | INR 9.08 | INR 9.16 | INR 8.76 | 100.48K |
| 2026-08-06 | INR 9.08 | -0.22% | INR 9.17 | INR 9.18 | INR 9.00 | 55.99K |
| 2026-08-05 | INR 9.10 | -0.76% | INR 9.22 | INR 9.22 | INR 9.07 | 128.54K |
| 2026-08-04 | INR 9.17 | +0.55% | INR 9.18 | INR 9.27 | INR 9.04 | 90.66K |
| 2026-08-03 | INR 9.12 | -0.65% | INR 9.18 | INR 9.36 | INR 9.10 | 79.21K |
| 2026-07-31 | INR 9.18 | +0.55% | INR 9.08 | INR 9.44 | INR 9.00 | 98.49K |
| 2026-07-30 | INR 9.13 | -1.08% | INR 9.32 | INR 9.32 | INR 9.10 | 68.08K |
| 2026-07-29 | INR 9.23 | +0.11% | INR 9.22 | INR 9.34 | INR 9.01 | 48.57K |
| 2026-07-28 | INR 9.22 | 0.00% | INR 9.34 | INR 9.34 | INR 9.12 | 30.78K |
| 2026-07-27 | INR 9.22 | +0.88% | INR 9.23 | INR 9.25 | INR 9.03 | 64.44K |
| 2026-07-24 | INR 9.14 | +0.11% | INR 9.23 | INR 9.27 | INR 8.93 | 42.42K |
| 2026-07-23 | INR 9.13 | -1.51% | INR 9.14 | INR 9.36 | INR 9.00 | 49.11K |
| 2026-07-22 | INR 9.27 | +0.54% | INR 9.22 | INR 9.45 | INR 9.10 | 44.86K |
| 2026-07-21 | INR 9.22 | +0.11% | INR 9.30 | INR 9.35 | INR 9.02 | 160.63K |
| 2026-07-20 | INR 9.21 | -1.50% | INR 9.35 | INR 9.35 | INR 9.00 | 137.55K |
| 2026-07-17 | INR 9.35 | +0.21% | INR 9.43 | INR 9.43 | INR 9.12 | 62.01K |
| 2026-07-16 | INR 9.33 | +0.11% | INR 9.32 | INR 9.45 | INR 9.11 | 60.29K |
| 2026-07-15 | INR 9.32 | -0.85% | INR 9.47 | INR 9.50 | INR 9.20 | 56.13K |
| 2026-07-14 | INR 9.40 | +0.97% | INR 9.30 | INR 9.70 | INR 9.06 | 96.71K |
| 2026-07-13 | INR 9.31 | +0.98% | INR 9.27 | INR 9.50 | INR 9.05 | 51.54K |
| 2026-07-10 | INR 9.22 | -0.11% | INR 9.32 | INR 9.32 | INR 9.01 | 81.34K |
| 2026-07-09 | INR 9.23 | +0.33% | INR 9.45 | INR 9.45 | INR 8.80 | 155.64K |
| 2026-07-08 | INR 9.20 | -2.23% | INR 9.63 | INR 9.63 | INR 9.10 | 73.63K |
| 2026-07-07 | INR 9.41 | -1.05% | INR 9.55 | INR 9.66 | INR 9.26 | 47.30K |
| 2026-07-06 | INR 9.51 | +0.85% | INR 9.59 | INR 9.85 | INR 9.40 | 90.88K |
| 2026-07-03 | INR 9.43 | -1.15% | INR 9.75 | INR 9.75 | INR 9.25 | 143.92K |
| 2026-07-02 | INR 9.54 | +0.95% | INR 9.64 | INR 9.64 | INR 9.35 | 69.07K |
| 2026-07-01 | INR 9.45 | -0.42% | INR 9.80 | INR 9.80 | INR 9.22 | 107.61K |
| 2026-06-30 | INR 9.49 | +4.63% | INR 9.14 | INR 9.52 | INR 9.00 | 2.41M |
| 2026-06-29 | INR 9.07 | -0.33% | INR 9.15 | INR 9.15 | INR 8.75 | 135.38K |
| 2026-06-26 | INR 9.10 | 0.00% | INR 9.10 | INR 9.10 | INR 9.10 | 0 |
| 2026-06-25 | INR 9.10 | -0.11% | INR 9.11 | INR 9.21 | INR 9.01 | 105.14K |
| 2026-06-24 | INR 9.11 | +0.22% | INR 9.11 | INR 9.19 | INR 9.01 | 75.02K |
| 2026-06-23 | INR 9.09 | -0.87% | INR 9.12 | INR 9.20 | INR 9.00 | 113.85K |
| 2026-06-22 | INR 9.17 | -0.11% | INR 9.03 | INR 9.30 | INR 9.03 | 106.28K |
| 2026-06-19 | INR 9.18 | -0.97% | INR 9.32 | INR 9.32 | INR 9.06 | 98.94K |
| 2026-06-18 | INR 9.27 | +0.76% | INR 9.29 | INR 9.40 | INR 9.03 | 180.02K |
| 2026-06-17 | INR 9.20 | -2.34% | INR 9.45 | INR 9.60 | INR 9.00 | 337.70K |
| 2026-06-16 | INR 9.42 | +0.64% | INR 9.31 | INR 9.49 | INR 9.11 | 188.28K |
| 2026-06-15 | INR 9.36 | +4.12% | INR 9.01 | INR 9.42 | INR 9.01 | 269.25K |
| 2026-06-12 | INR 8.99 | -0.22% | INR 9.04 | INR 9.09 | INR 8.85 | 163.28K |
| 2026-06-11 | INR 9.01 | -2.59% | INR 9.39 | INR 9.40 | INR 8.90 | 184.21K |
| 2026-06-10 | INR 9.25 | +0.22% | INR 9.32 | INR 9.35 | INR 9.11 | 143.80K |
| 2026-06-09 | INR 9.23 | -1.07% | INR 9.30 | INR 9.35 | INR 9.05 | 150.39K |
| 2026-06-08 | INR 9.33 | -0.85% | INR 9.41 | INR 9.49 | INR 8.94 | 262.61K |
| 2026-06-05 | INR 9.41 | -1.67% | INR 9.57 | INR 9.57 | INR 9.36 | 139.23K |
| 2026-06-04 | INR 9.57 | +1.48% | INR 9.58 | INR 9.60 | INR 9.31 | 102.63K |
| 2026-06-03 | INR 9.43 | -2.78% | INR 9.80 | INR 9.80 | INR 9.35 | 227.34K |
| 2026-06-02 | INR 9.70 | +0.83% | INR 9.43 | INR 9.79 | INR 9.43 | 77.24K |
| 2026-06-01 | INR 9.62 | -1.13% | INR 9.75 | INR 9.85 | INR 9.50 | 108.67K |
| 2026-05-29 | INR 9.73 | -0.41% | INR 9.81 | INR 10.00 | INR 9.50 | 202.65K |
| 2026-05-28 | INR 9.77 | 0.00% | INR 9.77 | INR 9.77 | INR 9.77 | 0 |