Inox Green Energy Services Ltd. INOXGREEN
NSE · India · Utilities
INR 158.51-2.56 (-1.59%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 159.00 | -1.29% | INR 161.49 | INR 163.73 | INR 155.36 | 980.98K |
| 2026-09-30 | INR 161.07 | -1.76% | INR 164.79 | INR 166.82 | INR 160.00 | 413.75K |
| 2026-09-29 | INR 163.96 | -3.55% | INR 170.00 | INR 171.00 | INR 162.80 | 2.05M |
| 2026-09-28 | INR 170.00 | -1.35% | INR 172.20 | INR 172.32 | INR 167.80 | 1.23M |
| 2026-09-25 | INR 172.32 | -1.33% | INR 176.00 | INR 176.35 | INR 171.41 | 975.21K |
| 2026-09-24 | INR 174.64 | -0.10% | INR 172.00 | INR 175.39 | INR 172.00 | 883.16K |
| 2026-09-23 | INR 174.81 | +1.98% | INR 171.41 | INR 177.75 | INR 169.79 | 2.39M |
| 2026-09-22 | INR 171.41 | -0.54% | INR 172.34 | INR 175.90 | INR 169.26 | 1.95M |
| 2026-09-21 | INR 172.34 | +0.60% | INR 172.06 | INR 173.20 | INR 170.00 | 1.38M |
| 2026-09-18 | INR 171.32 | -1.90% | INR 174.64 | INR 175.93 | INR 170.07 | 536.65K |
| 2026-09-17 | INR 174.64 | +0.88% | INR 172.00 | INR 175.94 | INR 172.00 | 388.78K |
| 2026-09-16 | INR 173.11 | -0.06% | INR 173.22 | INR 174.42 | INR 165.94 | 1.58M |
| 2026-09-15 | INR 173.22 | -2.80% | INR 177.92 | INR 177.92 | INR 169.66 | 1.51M |
| 2026-09-14 | INR 178.21 | 0.00% | INR 178.21 | INR 178.21 | INR 178.21 | 0 |
| 2026-09-11 | INR 178.21 | +0.05% | INR 178.01 | INR 179.50 | INR 171.85 | 1.10M |
| 2026-09-10 | INR 178.12 | +1.34% | INR 174.51 | INR 179.00 | INR 172.65 | 2.62M |
| 2026-09-09 | INR 175.76 | +0.77% | INR 174.00 | INR 177.10 | INR 170.97 | 1.87M |
| 2026-09-08 | INR 174.42 | +1.24% | INR 172.28 | INR 176.00 | INR 169.61 | 1.01M |
| 2026-09-07 | INR 172.28 | -1.61% | INR 175.00 | INR 175.10 | INR 169.01 | 1.32M |
| 2026-09-04 | INR 175.10 | +2.39% | INR 171.01 | INR 176.70 | INR 168.70 | 1.33M |
| 2026-09-03 | INR 171.01 | +4.12% | INR 165.60 | INR 173.44 | INR 161.66 | 1.65M |
| 2026-09-02 | INR 164.25 | +2.47% | INR 160.34 | INR 166.70 | INR 159.12 | 673.41K |
| 2026-09-01 | INR 160.29 | -3.94% | INR 166.87 | INR 166.87 | INR 158.73 | 818.33K |
| 2026-08-31 | INR 166.87 | -4.24% | INR 174.00 | INR 174.00 | INR 164.76 | 819.42K |
| 2026-08-28 | INR 174.26 | +1.21% | INR 172.18 | INR 177.40 | INR 168.00 | 1.57M |
| 2026-08-27 | INR 172.18 | -1.32% | INR 174.48 | INR 174.59 | INR 170.60 | 1.81M |
| 2026-08-26 | INR 174.48 | +0.56% | INR 174.00 | INR 175.65 | INR 172.00 | 862.16K |
| 2026-08-25 | INR 173.51 | -1.56% | INR 175.92 | INR 176.23 | INR 170.98 | 2.01M |
| 2026-08-24 | INR 176.26 | -1.17% | INR 177.46 | INR 178.32 | INR 173.45 | 754.51K |
| 2026-08-21 | INR 178.34 | +1.86% | INR 174.88 | INR 179.22 | INR 173.11 | 1.56M |
| 2026-08-20 | INR 175.08 | -0.46% | INR 174.51 | INR 178.30 | INR 173.00 | 348.91K |
| 2026-08-19 | INR 175.89 | -2.10% | INR 179.00 | INR 179.00 | INR 174.00 | 623.30K |
| 2026-08-18 | INR 179.66 | -1.04% | INR 182.00 | INR 182.19 | INR 177.41 | 1.59M |
| 2026-08-17 | INR 181.54 | -2.96% | INR 185.26 | INR 186.17 | INR 178.30 | 754.66K |
| 2026-08-14 | INR 187.07 | +0.06% | INR 187.10 | INR 188.50 | INR 180.00 | 1.10M |
| 2026-08-13 | INR 186.96 | -0.15% | INR 182.50 | INR 189.00 | INR 182.20 | 555.69K |
| 2026-08-12 | INR 187.25 | +1.54% | INR 182.31 | INR 187.75 | INR 175.19 | 1.07M |
| 2026-08-11 | INR 184.41 | +2.45% | INR 178.00 | INR 185.00 | INR 176.50 | 480.28K |
| 2026-08-10 | INR 180.00 | +0.32% | INR 176.00 | INR 181.00 | INR 174.55 | 661.66K |
| 2026-08-07 | INR 179.43 | +1.97% | INR 172.30 | INR 180.50 | INR 172.00 | 409.46K |
| 2026-08-06 | INR 175.96 | -1.30% | INR 178.28 | INR 180.00 | INR 171.50 | 901.18K |
| 2026-08-05 | INR 178.28 | -0.01% | INR 175.00 | INR 179.50 | INR 170.90 | 401.45K |
| 2026-08-04 | INR 178.29 | +2.28% | INR 174.32 | INR 179.78 | INR 170.00 | 405.29K |
| 2026-08-03 | INR 174.32 | +2.61% | INR 170.00 | INR 177.30 | INR 165.00 | 653.23K |
| 2026-07-31 | INR 169.89 | -3.06% | INR 174.00 | INR 175.00 | INR 165.30 | 603.72K |
| 2026-07-30 | INR 175.25 | -4.00% | INR 182.55 | INR 182.77 | INR 172.70 | 1.95M |
| 2026-07-29 | INR 182.55 | -6.23% | INR 194.68 | INR 195.53 | INR 180.12 | 3.30M |
| 2026-07-28 | INR 194.68 | -2.20% | INR 198.00 | INR 201.70 | INR 193.05 | 1.52M |
| 2026-07-27 | INR 199.05 | +3.74% | INR 193.00 | INR 202.58 | INR 192.40 | 5.39M |
| 2026-07-24 | INR 191.87 | +2.51% | INR 187.17 | INR 193.27 | INR 183.49 | 771.95K |
| 2026-07-23 | INR 187.17 | -3.27% | INR 194.00 | INR 197.64 | INR 185.78 | 982.67K |
| 2026-07-22 | INR 193.49 | -0.88% | INR 195.49 | INR 196.01 | INR 192.25 | 494.26K |
| 2026-07-21 | INR 195.21 | -0.06% | INR 194.00 | INR 198.00 | INR 192.00 | 1.73M |
| 2026-07-20 | INR 195.33 | +5.02% | INR 184.89 | INR 197.00 | INR 183.45 | 1.57M |
| 2026-07-17 | INR 186.00 | -2.36% | INR 189.40 | INR 190.80 | INR 185.00 | 720.17K |
| 2026-07-16 | INR 190.49 | -0.43% | INR 192.30 | INR 192.94 | INR 188.01 | 464.33K |
| 2026-07-15 | INR 191.31 | +2.88% | INR 186.88 | INR 196.43 | INR 186.80 | 1.97M |
| 2026-07-14 | INR 185.95 | -2.43% | INR 189.90 | INR 189.94 | INR 183.46 | 1.54M |
| 2026-07-13 | INR 190.58 | -0.56% | INR 190.00 | INR 191.75 | INR 187.39 | 474.09K |
| 2026-07-10 | INR 191.66 | -0.54% | INR 194.50 | INR 195.20 | INR 190.20 | 543.57K |
| 2026-07-09 | INR 192.70 | -1.60% | INR 195.00 | INR 199.37 | INR 192.00 | 996.61K |
| 2026-07-08 | INR 195.84 | -4.28% | INR 203.80 | INR 203.80 | INR 190.50 | 1.76M |
| 2026-07-07 | INR 204.59 | -1.01% | INR 207.70 | INR 207.70 | INR 200.11 | 1.01M |
| 2026-07-06 | INR 206.68 | +3.37% | INR 199.91 | INR 209.90 | INR 198.66 | 3.21M |
| 2026-07-03 | INR 199.94 | -0.04% | INR 202.50 | INR 202.50 | INR 198.00 | 736.14K |
| 2026-07-02 | INR 200.02 | +0.43% | INR 199.00 | INR 201.96 | INR 197.08 | 1.19M |
| 2026-07-01 | INR 199.17 | +0.29% | INR 199.45 | INR 203.00 | INR 198.00 | 518.64K |
| 2026-06-30 | INR 198.60 | -0.21% | INR 199.01 | INR 203.70 | INR 195.50 | 2.10M |
| 2026-06-29 | INR 199.01 | -2.52% | INR 200.00 | INR 201.65 | INR 197.31 | 721.23K |
| 2026-06-26 | INR 204.15 | 0.00% | INR 204.15 | INR 204.15 | INR 204.15 | 0 |
| 2026-06-25 | INR 204.15 | +2.14% | INR 200.00 | INR 206.50 | INR 194.50 | 2.13M |
| 2026-06-24 | INR 199.88 | +0.39% | INR 197.00 | INR 202.60 | INR 197.00 | 868.96K |
| 2026-06-23 | INR 199.11 | -2.93% | INR 205.70 | INR 207.40 | INR 198.11 | 1.61M |
| 2026-06-22 | INR 205.11 | +2.83% | INR 201.00 | INR 206.00 | INR 199.00 | 2.35M |
| 2026-06-19 | INR 199.47 | +2.23% | INR 195.50 | INR 203.90 | INR 194.00 | 1.31M |
| 2026-06-18 | INR 195.11 | -1.69% | INR 199.70 | INR 202.50 | INR 193.73 | 1.04M |
| 2026-06-17 | INR 198.47 | +0.19% | INR 198.09 | INR 201.50 | INR 195.34 | 1.34M |
| 2026-06-16 | INR 198.09 | +1.46% | INR 196.40 | INR 199.40 | INR 187.96 | 2.24M |
| 2026-06-15 | INR 195.23 | +2.81% | INR 192.70 | INR 199.00 | INR 191.29 | 1.98M |
| 2026-06-12 | INR 189.90 | +5.65% | INR 180.00 | INR 192.45 | INR 180.00 | 4.13M |
| 2026-06-11 | INR 179.75 | +0.81% | INR 178.00 | INR 181.90 | INR 175.70 | 907.11K |
| 2026-06-10 | INR 178.31 | +1.60% | INR 176.00 | INR 187.45 | INR 175.27 | 3.01M |
| 2026-06-09 | INR 175.50 | +2.68% | INR 171.50 | INR 178.00 | INR 171.11 | 876.10K |
| 2026-06-08 | INR 170.92 | -1.49% | INR 170.00 | INR 176.40 | INR 169.30 | 703.23K |
| 2026-06-05 | INR 173.50 | +2.73% | INR 170.20 | INR 174.30 | INR 168.30 | 1.81M |
| 2026-06-04 | INR 168.89 | -0.31% | INR 168.50 | INR 173.82 | INR 167.99 | 1.97M |
| 2026-06-03 | INR 169.41 | -2.13% | INR 174.39 | INR 174.80 | INR 168.01 | 1.57M |
| 2026-06-02 | INR 173.09 | +2.21% | INR 168.50 | INR 176.88 | INR 165.72 | 1.92M |
| 2026-06-01 | INR 169.35 | -1.77% | INR 172.41 | INR 174.48 | INR 163.80 | 2.21M |
| 2026-05-29 | INR 172.41 | -0.86% | INR 173.58 | INR 175.96 | INR 170.89 | 1.18M |