INOX India Limited INOXINDIA
NSE · India · Producer Manufacturing
INR 2,156.10+103.60 (+5.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,052.50 | -0.86% | INR 2,087.20 | INR 2,099.00 | INR 2,040.10 | 179.90K |
| 2026-09-29 | INR 2,070.40 | +0.94% | INR 2,056.50 | INR 2,092.40 | INR 2,032.20 | 363.48K |
| 2026-09-28 | INR 2,051.10 | -4.90% | INR 2,150.00 | INR 2,153.60 | INR 2,043.10 | 200.26K |
| 2026-09-25 | INR 2,156.80 | +4.46% | INR 2,073.00 | INR 2,174.30 | INR 2,059.40 |
| 377.04K |
| 2026-09-24 | INR 2,064.80 | -4.80% | INR 2,160.00 | INR 2,165.90 | INR 2,055.00 | 166.49K |
| 2026-09-23 | INR 2,168.90 | +1.65% | INR 2,154.80 | INR 2,189.00 | INR 2,144.00 | 144.05K |
| 2026-09-22 | INR 2,133.70 | +2.13% | INR 2,130.70 | INR 2,175.50 | INR 2,097.70 | 376.26K |
| 2026-09-21 | INR 2,089.20 | -0.46% | INR 2,098.80 | INR 2,139.00 | INR 2,075.00 | 182.79K |
| 2026-09-18 | INR 2,098.80 | +4.17% | INR 2,030.00 | INR 2,104.60 | INR 2,016.00 | 229.01K |
| 2026-09-17 | INR 2,014.80 | +1.81% | INR 1,995.00 | INR 2,063.10 | INR 1,990.10 | 339.13K |
| 2026-09-16 | INR 1,978.90 | -0.70% | INR 2,006.00 | INR 2,043.90 | INR 1,930.80 | 707.39K |
| 2026-09-15 | INR 1,992.80 | -11.30% | INR 2,250.00 | INR 2,265.00 | INR 1,982.00 | 531.07K |
| 2026-09-14 | INR 2,246.60 | 0.00% | INR 2,246.60 | INR 2,246.60 | INR 2,246.60 | 0 |
| 2026-09-11 | INR 2,246.60 | -2.14% | INR 2,272.00 | INR 2,313.40 | INR 2,236.90 | 245.45K |
| 2026-09-10 | INR 2,295.80 | +5.05% | INR 2,192.10 | INR 2,339.50 | INR 2,192.10 | 853.73K |
| 2026-09-09 | INR 2,185.50 | -1.37% | INR 2,208.10 | INR 2,235.90 | INR 2,174.90 | 100.85K |
| 2026-09-08 | INR 2,215.90 | -0.69% | INR 2,243.40 | INR 2,253.10 | INR 2,137.70 | 203.20K |
| 2026-09-07 | INR 2,231.40 | -0.73% | INR 2,260.00 | INR 2,265.00 | INR 2,214.10 | 154.70K |
| 2026-09-04 | INR 2,247.80 | +3.29% | INR 2,223.00 | INR 2,320.00 | INR 2,208.00 | 1.03M |
| 2026-09-03 | INR 2,176.20 | +3.66% | INR 2,119.00 | INR 2,195.00 | INR 2,087.90 | 224.17K |
| 2026-09-02 | INR 2,099.40 | -3.07% | INR 2,145.00 | INR 2,168.90 | INR 2,076.40 | 226.23K |
| 2026-09-01 | INR 2,165.90 | +1.49% | INR 2,130.00 | INR 2,200.00 | INR 2,088.20 | 387.64K |
| 2026-08-31 | INR 2,134.20 | +0.38% | INR 2,139.10 | INR 2,165.20 | INR 2,082.00 | 325.08K |
| 2026-08-28 | INR 2,126.20 | -2.37% | INR 2,175.00 | INR 2,267.90 | INR 2,115.20 | 733.87K |
| 2026-08-27 | INR 2,177.90 | +13.04% | INR 1,935.90 | INR 2,224.00 | INR 1,916.90 | 4.48M |
| 2026-08-26 | INR 1,926.70 | +1.41% | INR 1,906.90 | INR 1,938.00 | INR 1,896.10 | 116.63K |
| 2026-08-25 | INR 1,900.00 | -2.14% | INR 1,942.30 | INR 1,942.30 | INR 1,880.30 | 97.32K |
| 2026-08-24 | INR 1,941.50 | +0.59% | INR 1,934.00 | INR 1,949.50 | INR 1,913.00 | 117.15K |
| 2026-08-21 | INR 1,930.20 | +0.34% | INR 1,923.60 | INR 1,958.80 | INR 1,900.00 | 109.89K |
| 2026-08-20 | INR 1,923.60 | -0.35% | INR 1,929.50 | INR 1,950.00 | INR 1,914.00 | 49.69K |
| 2026-08-19 | INR 1,930.30 | -1.42% | INR 1,946.90 | INR 1,964.20 | INR 1,879.80 | 133.03K |
| 2026-08-18 | INR 1,958.10 | +0.37% | INR 1,949.90 | INR 1,978.00 | INR 1,920.00 | 139.70K |
| 2026-08-17 | INR 1,950.80 | +0.40% | INR 1,956.00 | INR 1,990.00 | INR 1,943.10 | 72.48K |
| 2026-08-14 | INR 1,943.00 | +0.06% | INR 1,932.10 | INR 1,974.60 | INR 1,911.20 | 130.16K |
| 2026-08-13 | INR 1,941.90 | +1.61% | INR 1,911.20 | INR 1,947.00 | INR 1,908.40 | 76.43K |
| 2026-08-12 | INR 1,911.20 | -1.38% | INR 1,925.00 | INR 1,951.30 | INR 1,897.70 | 92.27K |
| 2026-08-11 | INR 1,938.00 | -2.32% | INR 1,975.10 | INR 2,010.00 | INR 1,912.30 | 279.07K |
| 2026-08-10 | INR 1,984.10 | +1.50% | INR 1,956.00 | INR 1,993.80 | INR 1,934.20 | 142.08K |
| 2026-08-07 | INR 1,954.70 | +0.02% | INR 1,947.90 | INR 1,991.90 | INR 1,947.40 | 125.15K |
| 2026-08-06 | INR 1,954.40 | +0.87% | INR 1,928.10 | INR 1,967.90 | INR 1,924.00 | 130.52K |
| 2026-08-05 | INR 1,937.50 | +1.90% | INR 1,920.90 | INR 1,973.30 | INR 1,920.90 | 191.90K |
| 2026-08-04 | INR 1,901.40 | -0.99% | INR 1,850.00 | INR 1,949.00 | INR 1,824.00 | 418.51K |
| 2026-08-03 | INR 1,920.40 | +0.65% | INR 1,908.00 | INR 1,980.00 | INR 1,879.00 | 133.53K |
| 2026-07-31 | INR 1,908.00 | +0.55% | INR 1,908.00 | INR 1,947.00 | INR 1,870.20 | 209.32K |
| 2026-07-30 | INR 1,897.50 | +0.83% | INR 1,888.00 | INR 1,927.90 | INR 1,876.00 | 129.33K |
| 2026-07-29 | INR 1,881.80 | -0.75% | INR 1,914.40 | INR 1,927.90 | INR 1,866.00 | 209.90K |
| 2026-07-28 | INR 1,896.10 | -4.52% | INR 2,014.00 | INR 2,014.00 | INR 1,882.50 | 144.65K |
| 2026-07-27 | INR 1,985.90 | -0.90% | INR 2,041.00 | INR 2,041.00 | INR 1,965.10 | 121.89K |
| 2026-07-24 | INR 2,004.00 | -0.39% | INR 2,004.00 | INR 2,015.00 | INR 1,968.10 | 162.16K |
| 2026-07-23 | INR 2,011.90 | -1.48% | INR 2,033.80 | INR 2,087.90 | INR 1,995.00 | 282.97K |
| 2026-07-22 | INR 2,042.20 | -2.46% | INR 2,100.00 | INR 2,119.80 | INR 2,023.30 | 268.48K |
| 2026-07-21 | INR 2,093.80 | +4.51% | INR 2,010.00 | INR 2,106.90 | INR 1,975.60 | 535.04K |
| 2026-07-20 | INR 2,003.40 | +1.17% | INR 1,970.00 | INR 2,088.00 | INR 1,965.20 | 466.07K |
| 2026-07-17 | INR 1,980.20 | -0.71% | INR 2,008.40 | INR 2,008.40 | INR 1,927.00 | 171.84K |
| 2026-07-16 | INR 1,994.40 | +1.53% | INR 1,963.50 | INR 2,003.90 | INR 1,926.30 | 228.46K |
| 2026-07-15 | INR 1,964.40 | +6.08% | INR 1,883.90 | INR 1,979.60 | INR 1,857.40 | 446.60K |
| 2026-07-14 | INR 1,851.80 | -2.06% | INR 1,900.00 | INR 1,900.00 | INR 1,820.00 | 221.28K |
| 2026-07-13 | INR 1,890.70 | -4.41% | INR 1,970.00 | INR 1,989.00 | INR 1,881.70 | 319.92K |
| 2026-07-10 | INR 1,978.00 | -1.41% | INR 2,006.20 | INR 2,034.00 | INR 1,970.00 | 204.86K |
| 2026-07-09 | INR 2,006.20 | +6.95% | INR 1,899.00 | INR 2,026.80 | INR 1,890.10 | 848.55K |
| 2026-07-08 | INR 1,875.90 | +3.85% | INR 1,799.00 | INR 1,908.00 | INR 1,790.00 | 1.11M |
| 2026-07-07 | INR 1,806.40 | -3.54% | INR 1,878.70 | INR 1,880.80 | INR 1,788.40 | 465.93K |
| 2026-07-06 | INR 1,872.70 | +0.09% | INR 1,860.00 | INR 1,898.00 | INR 1,827.00 | 250.10K |
| 2026-07-03 | INR 1,871.00 | -1.89% | INR 1,919.00 | INR 1,919.00 | INR 1,814.70 | 365.67K |
| 2026-07-02 | INR 1,907.00 | +0.10% | INR 1,921.70 | INR 1,922.10 | INR 1,868.00 | 196.74K |
| 2026-07-01 | INR 1,905.00 | -2.73% | INR 1,961.10 | INR 1,975.00 | INR 1,870.00 | 244.64K |
| 2026-06-30 | INR 1,958.40 | +4.79% | INR 1,890.40 | INR 1,975.60 | INR 1,861.10 | 493.63K |
| 2026-06-29 | INR 1,868.80 | -0.22% | INR 1,872.50 | INR 1,900.00 | INR 1,839.20 | 170.73K |
| 2026-06-26 | INR 1,872.90 | 0.00% | INR 1,872.90 | INR 1,872.90 | INR 1,872.90 | 0 |
| 2026-06-25 | INR 1,872.90 | -5.80% | INR 2,008.00 | INR 2,008.00 | INR 1,866.10 | 357.05K |
| 2026-06-24 | INR 1,988.30 | +1.02% | INR 1,968.20 | INR 2,008.40 | INR 1,952.60 | 321.59K |
| 2026-06-23 | INR 1,968.20 | -3.56% | INR 2,030.00 | INR 2,099.00 | INR 1,932.00 | 627.80K |
| 2026-06-22 | INR 2,040.90 | +6.42% | INR 1,940.00 | INR 2,063.00 | INR 1,895.00 | 868.69K |
| 2026-06-19 | INR 1,917.80 | +5.82% | INR 1,801.40 | INR 1,945.00 | INR 1,801.40 | 566.53K |
| 2026-06-18 | INR 1,812.40 | -5.36% | INR 1,934.90 | INR 1,947.00 | INR 1,771.00 | 402.62K |
| 2026-06-17 | INR 1,915.10 | +4.10% | INR 1,839.00 | INR 1,924.40 | INR 1,820.10 | 415.97K |
| 2026-06-16 | INR 1,839.60 | +2.98% | INR 1,808.60 | INR 1,890.00 | INR 1,792.00 | 566.88K |
| 2026-06-15 | INR 1,786.40 | -1.21% | INR 1,838.80 | INR 1,849.00 | INR 1,755.40 | 239.24K |
| 2026-06-12 | INR 1,808.20 | -2.20% | INR 1,880.00 | INR 1,930.30 | INR 1,795.00 | 715.52K |
| 2026-06-11 | INR 1,848.80 | -2.26% | INR 1,843.60 | INR 1,895.00 | INR 1,791.00 | 914.86K |
| 2026-06-10 | INR 1,891.60 | +12.15% | INR 1,699.00 | INR 1,980.00 | INR 1,692.00 | 4.03M |
| 2026-06-09 | INR 1,686.70 | +1.30% | INR 1,675.10 | INR 1,753.00 | INR 1,655.80 | 594.12K |
| 2026-06-08 | INR 1,665.10 | +5.47% | INR 1,553.90 | INR 1,697.40 | INR 1,543.50 | 1.35M |
| 2026-06-05 | INR 1,578.80 | +4.90% | INR 1,511.10 | INR 1,594.00 | INR 1,505.00 | 454.36K |
| 2026-06-04 | INR 1,505.00 | +1.92% | INR 1,480.00 | INR 1,549.00 | INR 1,469.10 | 198.07K |
| 2026-06-03 | INR 1,476.60 | +1.68% | INR 1,457.70 | INR 1,484.70 | INR 1,431.50 | 82.87K |
| 2026-06-02 | INR 1,452.20 | +0.37% | INR 1,437.00 | INR 1,460.20 | INR 1,425.20 | 78.08K |
| 2026-06-01 | INR 1,446.80 | -3.13% | INR 1,500.00 | INR 1,510.00 | INR 1,433.30 | 166.05K |
| 2026-05-29 | INR 1,493.60 | -2.05% | INR 1,548.70 | INR 1,555.00 | INR 1,480.00 | 226.27K |
| 2026-05-28 | INR 1,524.90 | 0.00% | INR 1,524.90 | INR 1,524.90 | INR 1,524.90 | 0 |