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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	213.21	206.38	206.38	215.69	204.35	869,886
December 04, 2025	217	213.39	213.39	217	210	616,356
December 03, 2025	214.47	216.82	216.82	220	209.16	1.51M
December 02, 2025	218.15	214.47	214.47	220.47	213.86	470,984
December 01, 2025	218.5	219.54	219.54	222.99	213.6	1.02M
November 28, 2025	222.45	218.5	218.5	224	216.35	706,951
November 27, 2025	220.95	222.45	222.45	224.1	217.8	736,002
November 26, 2025	219.95	219.6	219.6	228	218.55	1.02M
November 25, 2025	220.5	218.6	218.6	222.4	215.3	935,902
November 24, 2025	229	221.3	221.3	229	217.35	993,574
November 21, 2025	228.95	228.95	228.95	234.65	222.2	1.47M
November 19, 2025	236	232.85	232.85	239.85	231.5	1.08M
November 18, 2025	249.5	235.55	235.55	249.75	225.45	2.09M
November 17, 2025	259.95	250.5	250.5	264.5	247.1	3.17M
November 14, 2025	255.95	253	253	256.85	251.9	797,677
November 13, 2025	259.45	255.7	255.7	264.8	255.1	694,799
November 12, 2025	257.2	259.45	259.45	261.7	251.75	1.54M
November 11, 2025	256	257.2	257.2	260.8	256	649,491
November 10, 2025	263	261.55	261.55	265.3	255.75	907,322
November 07, 2025	259.45	264.65	264.65	267.25	255.1	1.45M
November 06, 2025	268.1	258.45	258.45	270.65	256.7	1.3M
November 04, 2025	275	270.05	270.05	275.05	265.4	1.58M
November 03, 2025	267	272.2	272.2	279	266.5	7.73M
October 31, 2025	267	266.53	266.53	274.9	265.08	3.21M
October 30, 2025	262.51	267.75	267.75	271.8	259.05	2.06M
October 29, 2025	269.95	262.56	262.56	271.85	261.5	1.51M
October 28, 2025	258	268.44	268.44	270	257.51	3.16M
October 27, 2025	245	256.41	256.41	259.75	244.45	2.85M
October 24, 2025	245.37	243.57	243.57	250	238.48	2.03M
October 23, 2025	263.4	245.2	245.2	263.4	240.51	2.86M
October 21, 2025	262.49	263.4	263.4	266.5	256.42	1.11M
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

Inox Green Energy Services Limited (INOXGREEN.NS) NSE