Indowind Energy Limited - INDOWIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.4	16.3	16.3	16.78	16.2	122,488
September 25, 2025	16.95	16.67	16.67	17	16.56	73,233
September 24, 2025	17.01	16.81	16.81	17.3	16.72	77,011
September 23, 2025	17.08	16.93	16.93	17.29	16.82	58,604
September 22, 2025	16.98	17.07	17.07	17.09	16.78	105,161
September 19, 2025	17	16.74	16.74	17.45	16.21	370,641
September 18, 2025	17.12	17.07	17.07	17.43	17.01	74,062
September 17, 2025	17.25	17.12	17.12	17.34	17.04	104,312
September 16, 2025	17	17.06	17.06	17.15	16.9	116,655
September 15, 2025	16.91	16.92	16.92	17.39	16.9	99,261
September 12, 2025	17.45	16.91	16.91	17.45	16.61	273,864
September 11, 2025	17.47	17.13	17.13	17.47	17.07	72,695
September 10, 2025	17.14	17.05	17.05	17.39	16.98	166,100
September 09, 2025	17.3	17.06	17.06	17.7	17.01	121,952
September 08, 2025	17.35	17.27	17.27	17.9	17.19	117,675
September 05, 2025	17.14	17.17	17.17	17.53	15.6	401,762
September 04, 2025	17.78	17.16	17.16	17.78	17	103,865
September 03, 2025	17.4	17.2	17.2	17.72	17.01	124,368
September 02, 2025	17.39	16.87	16.87	17.5	16	329,594
September 01, 2025	16.63	17.07	17.07	17.35	16.63	59,876
August 29, 2025	16.93	16.63	16.63	17	16.5	237,512
August 28, 2025	16.91	16.93	16.93	17.15	16.56	110,667
August 26, 2025	18.29	16.91	16.91	18.29	15.63	374,043
August 25, 2025	18	17.89	17.89	18.57	17.85	189,913
August 22, 2025	18.05	18	18	18.35	17.85	77,148
August 21, 2025	18.16	18.05	18.05	18.25	17.99	69,035
August 20, 2025	17.99	17.99	17.99	18.39	17.82	102,297
August 19, 2025	17.7	17.89	17.89	18	17.55	122,495
August 18, 2025	17.74	17.7	17.7	18.15	17.55	81,061
August 14, 2025	18	17.71	17.71	18.44	17.6	66,641
August 13, 2025	18.01	17.92	17.92	18.89	17.69	531,380
August 12, 2025	17.44	17.33	17.33	18.04	17.07	117,450
August 11, 2025	17.1	17.1	17.1	17.87	17	88,852
August 08, 2025	17.83	17.02	17.02	17.83	16.8	99,996
August 07, 2025	17	17.21	17.21	17.44	16.9	318,911
August 06, 2025	17.47	17.35	17.35	17.62	17.2	93,492
August 05, 2025	18	17.47	17.47	18.39	17.4	135,649
August 04, 2025	17.54	17.79	17.79	18	17.5	102,569
August 01, 2025	18.18	18	18	18.69	17.81	105,641
July 31, 2025	17.86	17.96	17.96	18.33	17.7	125,506
July 30, 2025	18.33	18.29	18.29	18.46	18.13	61,555
July 29, 2025	18.25	18.33	18.33	18.39	17.8	130,486
July 28, 2025	18.33	18.32	18.32	18.87	18.11	167,028
July 25, 2025	18.54	18.32	18.32	19	18.19	322,957
July 24, 2025	18.77	18.54	18.54	19	18.09	489,687
July 23, 2025	19.47	18.94	18.94	19.47	18.8	245,016
July 22, 2025	19.36	19.13	19.13	19.55	19.05	67,874
July 21, 2025	19.43	19.27	19.27	19.69	19.16	140,094
July 18, 2025	19.63	19.43	19.43	19.8	19.36	114,876
July 17, 2025	19.79	19.63	19.63	20	19.61	137,894
July 16, 2025	19.7	19.79	19.79	20.2	19.65	164,403
July 15, 2025	19.95	19.61	19.61	19.95	19.57	172,464
July 14, 2025	19.6	19.61	19.61	20.4	19.55	219,622
July 11, 2025	19.99	19.74	19.74	20.55	19.65	315,336
July 10, 2025	19.93	19.87	19.87	20.24	19.75	166,526
July 09, 2025	19.65	19.88	19.88	20.42	19.61	272,909
July 08, 2025	19.99	20.01	20.01	20.8	19.75	273,012
July 07, 2025	20	19.88	19.88	20.55	19.32	348,443
July 04, 2025	20.17	20.11	20.11	20.36	20	114,886
July 03, 2025	20.39	20.17	20.17	20.39	20	183,489

Indowind Energy Limited (INDOWIND.NS) NSE