Inox Green Energy Services Limited - INOXGREEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	260.7	260.65	260.65	262.82	250	2.01M
October 17, 2025	261.3	257.11	257.11	264.8	247.91	2.83M
October 16, 2025	262	261.07	261.07	264	255.99	3.82M
October 15, 2025	256.8	259.04	259.04	261.72	252.75	3.75M
October 14, 2025	241.3	251.68	251.68	253.4	240.28	5.3M
October 13, 2025	238	242.37	242.37	247	231.82	5.84M
October 10, 2025	226.1	234.41	234.41	236.7	226.1	2.24M
October 09, 2025	229	228.07	228.07	230.94	221.36	2.24M
October 08, 2025	233.3	228.77	228.77	240.15	221.86	7M
October 07, 2025	220	225.17	225.17	225.17	218.11	4.37M
October 06, 2025	204.24	214.45	214.45	214.45	204.23	3.38M
October 03, 2025	205.5	204.24	204.24	209.9	203.05	2.17M
October 01, 2025	201.3	205.81	205.81	207.1	199.99	965,791
September 30, 2025	208.08	201.11	201.11	209.66	197.6	2.02M
September 29, 2025	209.05	207.9	207.9	211.8	205.5	3.18M
September 26, 2025	206.31	206.62	206.62	209.8	201.4	2.76M
September 25, 2025	195.05	205.31	205.31	206.09	192.67	4.4M
September 24, 2025	201.63	196.28	196.28	205.94	195.2	1.75M
September 23, 2025	199.89	202.63	202.63	208.9	196.89	2.92M
September 22, 2025	197.99	199.84	199.84	203.93	191.37	5.73M
September 19, 2025	189.99	194.22	194.22	194.22	189	2.3M
September 18, 2025	178.99	184.98	184.98	184.98	174	1.72M
September 17, 2025	175.1	176.18	176.18	179	172.97	987,435
September 16, 2025	175	175.25	175.25	177.5	172.25	587,066
September 15, 2025	170.95	173.86	173.86	175	168.77	651,406
September 12, 2025	172	170.95	170.95	174	168	571,368
September 11, 2025	172	172.06	172.06	174.55	169.01	1.55M
September 10, 2025	158.5	167.98	167.98	167.98	158.5	2.68M
September 09, 2025	160.6	159.99	159.99	161.71	156.6	735,500
September 08, 2025	154.5	158.78	158.78	160	153	510,445
September 05, 2025	151.52	153.42	153.42	155.1	151.52	224,045
September 04, 2025	152.62	151.52	151.52	155.55	151.25	134,958
September 03, 2025	152.74	152.62	152.62	154.99	151.63	268,072
September 02, 2025	153.8	151.63	151.63	153.8	149.6	492,442
September 01, 2025	147.49	151.44	151.44	152	145.75	357,377
August 29, 2025	150.99	146.79	146.79	151.98	146	213,605
August 28, 2025	143.99	149.49	149.49	151	142.55	261,613
August 26, 2025	148.9	145.42	145.42	148.9	144	394,109
August 25, 2025	152	148.31	148.31	153.9	147	748,302
August 22, 2025	154.32	151.97	151.97	154.89	149.7	284,223
August 21, 2025	155.96	154.32	154.32	159.8	154.1	2.76M
August 20, 2025	155.5	155.96	155.96	158.3	155	761,156
August 19, 2025	157.75	156.58	156.58	158.25	154.01	306,649
August 18, 2025	160.6	155.8	155.8	160.95	155	751,774
August 14, 2025	155.61	154.34	154.34	158.9	151.1	448,130
August 13, 2025	158.9	155.31	155.31	159.94	154.1	277,225
August 12, 2025	157.9	158.68	158.68	164	156.59	631,098
August 11, 2025	154.72	156.24	156.24	157	153	191,306
August 08, 2025	158.85	154.72	154.72	158.85	153.53	151,712
August 07, 2025	155	156.56	156.56	160	153	185,320
August 06, 2025	160.81	156.83	156.83	163	156.11	200,612
August 05, 2025	162.2	160.8	160.8	165	160.21	271,870
August 04, 2025	161.2	164.27	164.27	165.87	159	442,166
August 01, 2025	163.5	161.51	161.51	166	161	219,623
July 31, 2025	165	165.07	165.07	169	163.01	484,418
July 30, 2025	165.9	167.97	167.97	170	165.1	355,977
July 29, 2025	165	169.6	169.6	171.35	163	739,462
July 28, 2025	171.48	168.68	168.68	171.48	163.11	1.14M
July 25, 2025	175	171.7	171.7	176.7	168	739,495
July 24, 2025	171.2	176.6	176.6	177.5	171	955,844

Inox Green Energy Services Limited (INOXGREEN.NS) NSE