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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.1	20.11	20.11	20.45	20	122,881
July 01, 2025	20.54	20.29	20.29	20.6	20.14	182,997
June 30, 2025	20.25	20.23	20.23	20.65	20.13	198,825
June 27, 2025	20.16	20.03	20.03	20.54	20	153,701
June 26, 2025	20.2	20.16	20.16	20.58	19.78	172,291
June 25, 2025	20.3	20.31	20.31	20.7	20.15	162,818
June 24, 2025	20	20.26	20.26	21	19.96	277,063
June 23, 2025	19.2	19.56	19.56	19.72	19.2	263,683
June 20, 2025	19.15	19.96	19.96	20.1	19.15	179,090
June 19, 2025	19.59	19.35	19.35	19.99	19.17	212,822
June 18, 2025	20.23	19.82	19.82	20.48	19.66	281,391
June 17, 2025	20.53	20.12	20.12	20.99	20.08	163,009
June 16, 2025	20.57	20.53	20.53	20.9	20.01	198,643
June 13, 2025	20.2	20.73	20.73	21.38	20.2	386,742
June 12, 2025	22.46	21.2	21.2	22.71	21.01	492,949
June 11, 2025	21.4	22.46	22.46	23.4	20.8	1.4M
June 10, 2025	20.84	21.5	21.5	21.67	20.45	751,503
June 09, 2025	20.2	20.58	20.58	20.9	20	384,258
June 06, 2025	20.25	20.15	20.15	20.55	20.02	170,680
June 05, 2025	19.75	20.15	20.15	20.6	19.75	210,967
June 04, 2025	19.81	19.96	19.96	20.46	19.81	189,129
June 03, 2025	20.36	20.06	20.06	20.79	20.01	247,254
June 02, 2025	20.81	20.36	20.36	20.95	20.09	453,612
May 30, 2025	21	20.95	20.95	21.79	20.5	754,283
May 29, 2025	21.19	20.41	20.41	21.19	20.33	218,782
May 28, 2025	20.1	20.87	20.87	21.39	20.1	433,497
May 27, 2025	20.28	20.1	20.1	20.39	19.96	195,184
May 26, 2025	20.16	20.17	20.17	20.65	20.07	220,743

Indowind Energy Limited (INDOWIND.NS) NSE