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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	169	171.86	171.86	173.06	166.5	839,830
July 22, 2025	167.99	168.61	168.61	170.15	163.9	520,372
July 21, 2025	165	167.95	167.95	170	160.5	4.03M
July 18, 2025	157.85	163.7	163.7	164	157.85	725,942
July 17, 2025	155.95	157.85	157.85	158.4	153	434,496
July 16, 2025	156	154.36	154.36	156	152.1	272,952
July 15, 2025	151	154.44	154.44	155.5	148.88	1.02M
July 14, 2025	149.05	148.88	148.88	152.8	147.1	326,879
July 11, 2025	152.05	151.5	151.5	153.5	149.5	216,056
July 10, 2025	153.85	152.02	152.02	154.1	151	1.78M
July 09, 2025	153.69	152.56	152.56	154.7	151.5	293,254
July 08, 2025	151.01	153.16	153.16	154.9	151.01	279,213
July 07, 2025	154	153.91	153.91	155.55	150.6	660,632
July 04, 2025	152.8	153.91	153.91	157.99	150.3	576,837
July 03, 2025	156.35	153.45	153.45	158.8	151	1.55M
July 02, 2025	153.32	156.35	156.35	158	150	2.35M
July 01, 2025	153.1	153.32	153.32	156	153	208,303
June 30, 2025	158	155.08	155.08	160	153.9	610,524
June 27, 2025	151.77	157.49	157.49	157.79	149.58	700,923
June 26, 2025	155.4	150.28	150.28	157	148.95	457,420
June 25, 2025	153.85	154.57	154.57	157.9	152	360,426
June 24, 2025	151.5	152.09	152.09	154	150	405,036
June 23, 2025	151	148.76	148.76	152.49	147	601,261
June 20, 2025	150	152.73	152.73	155.98	150	579,404
June 19, 2025	158.7	152.36	152.36	159.9	151	671,698
June 18, 2025	159.9	155.8	155.8	161.6	153	460,819
June 17, 2025	162.6	158.55	158.55	165.2	158	532,533
June 16, 2025	164.47	164.41	164.41	165.5	158.09	1.58M
June 13, 2025	166	163.39	163.39	168.25	146.35	3.74M
June 12, 2025	174.54	169.9	169.9	176.39	168.77	1.76M

Inox Green Energy Services Limited (INOXGREEN.NS) NSE