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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.44	10.27	10.27	10.44	10.19	308,030
February 19, 2026	10.34	10.36	10.36	10.6	10.22	502,610
February 18, 2026	10.75	10.32	10.32	10.83	10.25	1.17M
February 17, 2026	11.85	10.67	10.67	12.6	10.54	5.11M
February 16, 2026	12.15	11.9	11.9	12.39	11.75	274,829
February 13, 2026	12.13	12.14	12.14	12.3	11.7	373,594
February 12, 2026	12	12.13	12.13	12.75	11.89	1.33M
February 11, 2026	11.5	11.9	11.9	13	11.45	2.67M
February 10, 2026	11.18	11.5	11.5	11.99	10.88	2.12M
February 09, 2026	11.2	11.07	11.07	11.22	10.7	659,962
February 06, 2026	11.01	10.84	10.84	11.01	10.74	245,064
February 05, 2026	10.9	10.95	10.95	11.25	10.55	599,729
February 04, 2026	11.89	10.77	10.77	11.89	10.7	3.19M
February 03, 2026	12.25	11.41	11.41	12.25	11.33	1.97M
February 02, 2026	11.5	11.5	11.5	11.98	10.92	2.79M
February 01, 2026	11.86	11.35	11.35	12.77	11.16	1.32M
January 30, 2026	12.25	11.86	11.86	12.36	11.33	2.82M
January 29, 2026	13.64	12.37	12.37	13.84	12.3	3.06M
January 28, 2026	13.74	13.46	13.46	14.46	13.13	1.91M
January 27, 2026	14.19	13.74	13.74	14.19	13.55	1.49M
January 23, 2026	14.13	14.01	14.01	14.44	13.8	1.05M
January 22, 2026	13.35	14.02	14.02	14.27	13.35	1.21M
January 21, 2026	13.94	13.44	13.44	14.26	13.25	1.68M
January 20, 2026	15	13.83	13.83	15.56	13.36	1.32M
January 19, 2026	15.61	14.7	14.7	16.42	14.51	608,425
January 16, 2026	16.82	15.61	15.61	16.82	15.6	708,065
January 14, 2026	14.5	16.81	16.81	17.59	14.26	2.62M
January 13, 2026	14.81	14.69	14.69	15.15	14.5	283,271
January 12, 2026	14.6	14.73	14.73	14.77	14.22	270,749
January 09, 2026	15.25	14.67	14.67	15.3	14.36	241,091
January 08, 2026	15.53	15.29	15.29	15.63	15.1	208,418
January 07, 2026	16.14	15.53	15.53	16.29	15.27	394,319
January 06, 2026	15.71	15.86	15.86	16.28	15.61	863,763
January 05, 2026	15.92	15.71	15.71	15.99	15.65	132,855
January 02, 2026	15.8	15.92	15.92	16.49	15.21	2.4M
January 01, 2026	14.8	15.51	15.51	15.73	14.52	3.08M
December 31, 2025	14.25	14.57	14.57	15.15	14.04	453,554
December 30, 2025	14.19	14.11	14.11	14.23	14.06	97,219
December 29, 2025	14.22	14.11	14.11	14.49	14	286,313
December 26, 2025	14.54	14.14	14.14	14.79	14	674,784
December 24, 2025	14.84	14.54	14.54	15.37	14.26	662,674
December 23, 2025	14.83	14.72	14.72	16.4	14.19	1.65M
December 22, 2025	14.53	14.71	14.71	15.1	13.94	992,861
December 19, 2025	13.8	14.65	14.65	15.6	13.8	3.01M
December 18, 2025	13.73	13.67	13.67	14.66	13.58	337,794
December 17, 2025	13.88	13.74	13.74	14.08	13.7	261,516
December 16, 2025	14.2	13.88	13.88	14.2	13.8	333,171
December 15, 2025	14.43	13.97	13.97	14.53	13.8	540,523
December 12, 2025	14.82	14.35	14.35	15.08	14.06	673,850
December 11, 2025	14.99	14.57	14.57	15.28	14.5	582,269
December 10, 2025	15.1	14.84	14.84	15.44	14.7	475,547
December 09, 2025	16.1	14.95	14.95	16.39	14.67	2.33M
December 08, 2025	16.1	15.95	15.95	16.67	15.7	342,534
December 05, 2025	17.09	16.4	16.4	17.09	16.18	288,503
December 04, 2025	16.14	16.95	16.95	17.39	16.14	2.31M
December 03, 2025	16.65	16.41	16.41	16.89	16.18	282,122
December 02, 2025	17.01	16.78	16.78	17.9	16.65	2.32M
December 01, 2025	18.01	16.96	16.96	18.94	16.7	948,126
November 28, 2025	16.41	17.93	17.93	18.84	16.2	3.65M
November 27, 2025	16.86	16.67	16.67	17.75	16.25	1.48M

Indowind Energy Limited (INDOWIND.NS) NSE