Inox Wind Ltd. INOXWIND
NSE · India · Producer Manufacturing
INR 68.75-0.76 (-1.09%)
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 68.75 | -1.09% | INR 69.40 | INR 70.10 | INR 67.10 | 9.97M |
| 2026-09-30 | INR 69.51 | -2.78% | INR 72.00 | INR 72.93 | INR 69.51 | 9.24M |
| 2026-09-29 | INR 71.50 | -0.69% | INR 72.00 | INR 73.04 | INR 70.57 | 8.30M |
| 2026-09-28 | INR 72.00 | -3.68% | INR 74.81 | INR 74.83 | INR 72.00 | 5.85M |
| 2026-09-25 | INR 74.75 | +2.27% | INR 73.10 | INR 75.50 | INR 72.86 | 11.03M |
| 2026-09-24 | INR 73.09 | -2.57% | INR 74.36 | INR 75.06 | INR 72.81 | 9.67M |
| 2026-09-23 | INR 75.02 | -3.70% | INR 78.25 | INR 78.25 | INR 74.80 | 17.18M |
| 2026-09-22 | INR 77.90 | +0.52% | INR 78.03 | INR 78.89 | INR 77.40 | 10.09M |
| 2026-09-21 | INR 77.50 | +0.91% | INR 75.60 | INR 78.00 | INR 75.52 | 11.29M |
| 2026-09-18 | INR 76.80 | +3.64% | INR 74.33 | INR 76.80 | INR 74.29 | 10.98M |
| 2026-09-17 | INR 74.10 | -0.54% | INR 74.45 | INR 75.25 | INR 73.56 | 5.71M |
| 2026-09-16 | INR 74.50 | +0.20% | INR 74.35 | INR 74.50 | INR 72.67 | 5.54M |
| 2026-09-15 | INR 74.35 | -2.81% | INR 76.88 | INR 76.94 | INR 73.72 | 9.03M |
| 2026-09-14 | INR 76.50 | 0.00% | INR 76.50 | INR 76.50 | INR 76.50 | 0 |
| 2026-09-11 | INR 76.50 | +0.63% | INR 75.50 | INR 76.50 | INR 73.78 | 7.42M |
| 2026-09-10 | INR 76.02 | -1.77% | INR 77.39 | INR 77.85 | INR 75.81 | 9.77M |
| 2026-09-09 | INR 77.39 | +2.22% | INR 75.50 | INR 77.62 | INR 75.50 | 18.49M |
| 2026-09-08 | INR 75.71 | +0.15% | INR 75.67 | INR 76.08 | INR 74.50 | 9.91M |
| 2026-09-07 | INR 75.60 | +1.61% | INR 74.50 | INR 75.99 | INR 73.66 | 15.13M |
| 2026-09-04 | INR 74.40 | +0.54% | INR 74.27 | INR 76.50 | INR 73.50 | 22.69M |
| 2026-09-03 | INR 74.00 | +4.83% | INR 71.90 | INR 74.56 | INR 70.54 | 39.75M |
| 2026-09-02 | INR 70.59 | +1.57% | INR 69.15 | INR 71.31 | INR 68.00 | 13.56M |
| 2026-09-01 | INR 69.50 | -1.24% | INR 70.37 | INR 70.37 | INR 69.10 | 8.17M |
| 2026-08-31 | INR 70.37 | -1.98% | INR 71.70 | INR 71.70 | INR 69.60 | 12.49M |
| 2026-08-28 | INR 71.79 | -0.29% | INR 72.00 | INR 72.48 | INR 71.27 | 7.06M |
| 2026-08-27 | INR 72.00 | -1.64% | INR 73.45 | INR 73.70 | INR 71.41 | 12.55M |
| 2026-08-26 | INR 73.20 | -0.73% | INR 74.10 | INR 74.20 | INR 73.03 | 6.37M |
| 2026-08-25 | INR 73.74 | -0.01% | INR 73.87 | INR 74.20 | INR 72.79 | 13.89M |
| 2026-08-24 | INR 73.75 | +0.20% | INR 73.97 | INR 74.78 | INR 73.26 | 5.35M |
| 2026-08-21 | INR 73.60 | -0.41% | INR 74.24 | INR 74.82 | INR 73.45 | 6.10M |
| 2026-08-20 | INR 73.90 | +0.22% | INR 74.00 | INR 75.14 | INR 73.56 | 5.91M |
| 2026-08-19 | INR 73.74 | -1.61% | INR 75.00 | INR 75.15 | INR 73.50 | 12.51M |
| 2026-08-18 | INR 74.95 | -4.07% | INR 78.00 | INR 78.19 | INR 74.69 | 18.20M |
| 2026-08-17 | INR 78.13 | +6.05% | INR 74.18 | INR 78.59 | INR 73.32 | 34.04M |
| 2026-08-14 | INR 73.67 | -0.58% | INR 73.99 | INR 75.20 | INR 73.20 | 6.07M |
| 2026-08-13 | INR 74.10 | +0.14% | INR 74.00 | INR 74.39 | INR 73.40 | 6.71M |
| 2026-08-12 | INR 74.00 | -0.54% | INR 74.27 | INR 74.84 | INR 73.55 | 8.30M |
| 2026-08-11 | INR 74.40 | +1.22% | INR 73.50 | INR 74.70 | INR 72.70 | 12.19M |
| 2026-08-10 | INR 73.50 | -5.77% | INR 75.49 | INR 77.00 | INR 73.21 | 53.11M |
| 2026-08-07 | INR 78.00 | -0.26% | INR 78.30 | INR 78.70 | INR 76.85 | 9.96M |
| 2026-08-06 | INR 78.20 | -0.84% | INR 79.30 | INR 79.30 | INR 78.01 | 5.65M |
| 2026-08-05 | INR 78.86 | -0.44% | INR 79.55 | INR 80.36 | INR 78.11 | 6.76M |
| 2026-08-04 | INR 79.21 | +0.39% | INR 79.00 | INR 80.68 | INR 78.75 | 8.43M |
| 2026-08-03 | INR 78.90 | +0.97% | INR 78.90 | INR 81.14 | INR 78.54 | 11.92M |
| 2026-07-31 | INR 78.14 | +4.21% | INR 75.62 | INR 78.42 | INR 75.25 | 16.41M |
| 2026-07-30 | INR 74.98 | -2.11% | INR 76.90 | INR 76.90 | INR 73.81 | 18.97M |
| 2026-07-29 | INR 76.60 | +0.87% | INR 76.94 | INR 78.88 | INR 76.10 | 24.06M |
| 2026-07-28 | INR 75.94 | -2.93% | INR 78.35 | INR 78.44 | INR 75.54 | 7.49M |
| 2026-07-27 | INR 78.23 | +1.64% | INR 78.00 | INR 78.50 | INR 77.21 | 7.11M |
| 2026-07-24 | INR 76.97 | +1.00% | INR 75.80 | INR 77.39 | INR 75.20 | 6.16M |
| 2026-07-23 | INR 76.21 | -0.60% | INR 76.90 | INR 78.00 | INR 75.92 | 6.23M |
| 2026-07-22 | INR 76.67 | -2.97% | INR 79.00 | INR 79.17 | INR 76.41 | 11.39M |
| 2026-07-21 | INR 79.02 | -0.25% | INR 79.33 | INR 79.59 | INR 78.61 | 3.20M |
| 2026-07-20 | INR 79.22 | +1.41% | INR 78.00 | INR 79.94 | INR 77.40 | 7.79M |
| 2026-07-17 | INR 78.12 | -0.85% | INR 78.77 | INR 78.80 | INR 77.28 | 11.43M |
| 2026-07-16 | INR 78.79 | -1.49% | INR 80.07 | INR 80.50 | INR 78.56 | 10.34M |
| 2026-07-15 | INR 79.98 | +1.18% | INR 79.37 | INR 80.84 | INR 79.00 | 6.94M |
| 2026-07-14 | INR 79.05 | -2.52% | INR 80.80 | INR 80.87 | INR 78.80 | 10.28M |
| 2026-07-13 | INR 81.09 | -1.84% | INR 82.00 | INR 82.30 | INR 80.70 | 12.83M |
| 2026-07-10 | INR 82.61 | +0.73% | INR 82.73 | INR 83.80 | INR 81.89 | 32.21M |
| 2026-07-09 | INR 82.01 | -0.86% | INR 82.97 | INR 83.99 | INR 81.77 | 9.61M |
| 2026-07-08 | INR 82.72 | -3.97% | INR 85.45 | INR 85.49 | INR 82.03 | 9.17M |
| 2026-07-07 | INR 86.14 | -0.93% | INR 86.95 | INR 87.04 | INR 85.36 | 5.41M |
| 2026-07-06 | INR 86.95 | -1.19% | INR 88.39 | INR 88.39 | INR 86.45 | 6.81M |
| 2026-07-03 | INR 88.00 | -2.18% | INR 90.15 | INR 90.52 | INR 87.54 | 7.73M |
| 2026-07-02 | INR 89.96 | +0.12% | INR 90.30 | INR 90.43 | INR 88.74 | 5.45M |
| 2026-07-01 | INR 89.85 | -0.30% | INR 90.20 | INR 91.47 | INR 89.38 | 9.56M |
| 2026-06-30 | INR 90.12 | +2.20% | INR 88.50 | INR 90.64 | INR 88.50 | 9.14M |
| 2026-06-29 | INR 88.18 | -1.50% | INR 89.45 | INR 89.83 | INR 88.00 | 7.74M |
| 2026-06-26 | INR 89.52 | 0.00% | INR 89.52 | INR 89.52 | INR 89.52 | 0 |
| 2026-06-25 | INR 89.52 | -0.86% | INR 90.75 | INR 91.54 | INR 89.30 | 6.01M |
| 2026-06-24 | INR 90.30 | -0.40% | INR 90.66 | INR 91.28 | INR 89.80 | 6.69M |
| 2026-06-23 | INR 90.66 | -2.40% | INR 93.00 | INR 93.30 | INR 90.30 | 12.49M |
| 2026-06-22 | INR 92.89 | +2.39% | INR 91.00 | INR 94.70 | INR 90.79 | 21.95M |
| 2026-06-19 | INR 90.72 | +1.56% | INR 89.01 | INR 92.25 | INR 88.20 | 18.77M |
| 2026-06-18 | INR 89.33 | -1.84% | INR 91.02 | INR 91.84 | INR 88.81 | 10.71M |
| 2026-06-17 | INR 91.00 | +0.23% | INR 91.88 | INR 92.00 | INR 89.83 | 15.93M |
| 2026-06-16 | INR 90.79 | +1.02% | INR 90.95 | INR 93.30 | INR 90.01 | 28.60M |
| 2026-06-15 | INR 89.87 | +2.09% | INR 90.50 | INR 92.40 | INR 89.51 | 19.53M |
| 2026-06-12 | INR 88.03 | +8.55% | INR 83.00 | INR 88.40 | INR 82.33 | 21.23M |
| 2026-06-11 | INR 81.10 | -1.97% | INR 82.10 | INR 83.12 | INR 80.75 | 10.90M |
| 2026-06-10 | INR 82.73 | -3.96% | INR 86.68 | INR 86.68 | INR 82.38 | 9.90M |
| 2026-06-09 | INR 86.14 | +1.93% | INR 85.00 | INR 86.43 | INR 84.50 | 8.04M |
| 2026-06-08 | INR 84.51 | -2.63% | INR 85.80 | INR 87.90 | INR 83.91 | 17.06M |
| 2026-06-05 | INR 86.79 | +1.18% | INR 86.50 | INR 87.78 | INR 84.81 | 14.07M |
| 2026-06-04 | INR 85.78 | +3.34% | INR 82.93 | INR 88.00 | INR 82.52 | 21.20M |
| 2026-06-03 | INR 83.01 | -1.51% | INR 84.30 | INR 84.80 | INR 81.61 | 14.39M |
| 2026-06-02 | INR 84.28 | +0.52% | INR 83.01 | INR 85.04 | INR 81.62 | 20.33M |
| 2026-06-01 | INR 83.84 | -9.87% | INR 89.48 | INR 91.11 | INR 83.31 | 52.25M |
| 2026-05-29 | INR 93.02 | -2.91% | INR 96.79 | INR 96.79 | INR 92.44 | 16.31M |