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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	15.59	16.86	16.86	17.99	15.26	1.84M
November 25, 2025	15.55	15.26	15.26	15.64	15	153,297
November 24, 2025	15.6	15.38	15.38	15.97	15.3	149,747
November 21, 2025	15.6	15.59	15.59	15.95	15.5	136,032
November 19, 2025	16	15.91	15.91	16.4	15.6	243,660
November 18, 2025	16.64	16.29	16.29	16.65	16	228,035
November 17, 2025	16.9	16.31	16.31	17.01	16.17	492,228
November 14, 2025	16.94	16.9	16.9	17.2	14.29	905,896
November 13, 2025	16.94	16.58	16.58	16.96	16.11	294,308
November 12, 2025	14.72	16.86	16.86	17.85	14.72	1.81M
November 11, 2025	14.92	14.88	14.88	15.25	14.7	112,264
November 10, 2025	15	15.01	15.01	15.35	14.9	166,014
November 07, 2025	15.17	15.19	15.19	15.34	15	78,872
November 06, 2025	15.28	15.17	15.17	15.44	15.14	86,816
November 04, 2025	15.3	15.35	15.35	15.8	15.3	99,923
November 03, 2025	15.72	15.52	15.52	15.75	15.5	95,813
October 31, 2025	15.81	15.71	15.71	15.81	15.6	69,643
October 30, 2025	15.45	15.67	15.67	15.75	15.45	96,776
October 29, 2025	15.6	15.45	15.45	15.95	15.37	183,191
October 28, 2025	16.17	15.57	15.57	16.17	15.5	186,686
October 27, 2025	15.85	15.87	15.87	16.05	15.67	135,682
October 24, 2025	16.15	15.92	15.92	16.39	15.75	103,635
October 23, 2025	16.2	16.15	16.15	16.85	15.58	266,306
October 21, 2025	15.95	15.81	15.81	15.95	15.5	55,573
October 20, 2025	15.54	15.3	15.3	15.68	15.25	84,849
October 17, 2025	15.74	15.55	15.55	16	15.54	59,083
October 16, 2025	15.83	15.67	15.67	15.83	15.54	103,876
October 15, 2025	15.17	15.24	15.24	15.59	15.16	86,852
October 14, 2025	15.6	15.25	15.25	16.41	15.05	267,062
October 13, 2025	15.23	15.6	15.6	16.11	15.1	322,212
October 10, 2025	16.02	16.22	16.22	16.42	16	149,679
October 09, 2025	16.06	16.07	16.07	16.31	16	63,969
October 08, 2025	16.6	16.06	16.06	16.6	16.02	124,873
October 07, 2025	16.19	16.13	16.13	16.69	16	141,586
October 06, 2025	16.74	16.19	16.19	17	16.1	178,614
October 03, 2025	16.01	16.52	16.52	16.72	16.01	69,464
October 01, 2025	16.33	16.2	16.2	16.5	16.04	104,150
September 30, 2025	16.39	16.22	16.22	16.39	16.06	49,003
September 29, 2025	16.85	16.08	16.08	17	16.05	124,462
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

Indowind Energy Limited (INDOWIND.NS) NSE