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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	148.01	147	147	151.71	146	935,392
March 09, 2026	146.5	147.67	147.67	148.59	142.01	624,950
March 06, 2026	152.75	151.74	151.74	157.4	150.24	1.7M
March 05, 2026	152.22	152.75	152.75	154.4	148.87	1.14M
March 04, 2026	160	152.22	152.22	160	150.5	1.55M
March 02, 2026	160.66	162.25	162.25	166.35	160.6	913,309
February 27, 2026	172.04	169.12	169.12	174.2	167.2	942,463
February 26, 2026	174.44	171.2	171.2	174.9	170.11	406,514
February 25, 2026	176	173.64	173.64	181	172.5	627,826
February 24, 2026	176.25	175.76	175.76	178	171.53	555,551
February 23, 2026	183	176.92	176.92	185.53	174.23	964,326
February 20, 2026	182.9	181.53	181.53	184.09	178.55	1.28M
February 19, 2026	176	180.7	180.7	187.42	176	5.34M
February 18, 2026	171.04	175.01	175.01	177.8	169.76	825,717
February 17, 2026	172.9	171.04	171.04	174.5	167.4	887,199
February 16, 2026	172	170.84	170.84	177.39	161.73	2.69M
February 13, 2026	176.1	171.04	171.04	176.98	169.4	473,106
February 12, 2026	177	176.1	176.1	180.99	175.16	589,563
February 11, 2026	179.7	177.17	177.17	179.7	174	995,824
February 10, 2026	182.5	178.59	178.59	185.8	177.6	478,721
February 09, 2026	174.1	181.76	181.76	184	174	773,935
February 06, 2026	177	173.09	173.09	177	170.6	583,685
February 05, 2026	180	177.06	177.06	188.3	175.87	1.02M
February 04, 2026	176.81	180.24	180.24	183.85	173.8	865,002
February 03, 2026	179.1	176.81	176.81	185.99	172.28	1.08M
February 02, 2026	165.51	169.76	169.76	171.39	161.86	787,358
February 01, 2026	170.9	165.87	165.87	174.45	162.06	428,558
January 30, 2026	164.17	169.95	169.95	174.9	162	1.23M
January 29, 2026	170.1	163.91	163.91	170.68	162.95	1.65M
January 28, 2026	162	169.81	169.81	170.7	162	1.08M
January 27, 2026	160	161.94	161.94	165.9	154.58	2.26M
January 23, 2026	173.5	158.65	158.65	177	157.43	1.77M
January 22, 2026	165.37	173.55	173.55	176.75	162.5	3.57M
January 21, 2026	172.64	158.83	158.83	174.01	153	4.54M
January 20, 2026	184	172.65	172.65	184.1	171.72	847,832
January 19, 2026	187.95	182.43	182.43	188.65	180.5	619,400
January 16, 2026	188.5	187.81	187.81	192.9	185.99	770,041
January 14, 2026	184.25	187.15	187.15	193.51	184.25	630,106
January 13, 2026	187.11	187.07	187.07	189.09	180.1	1.21M
January 12, 2026	186.21	186.18	186.18	187.04	178	781,940
January 09, 2026	192.8	186.21	186.21	193.8	185.1	560,298
January 08, 2026	200.89	193.47	193.47	200.9	191.5	643,364
January 07, 2026	202.59	200.89	200.89	203.6	198.39	392,883
January 06, 2026	205.45	202.53	202.53	206.7	200.1	553,754
January 05, 2026	212.91	205.73	205.73	213.63	203.56	949,318
January 02, 2026	209.9	213.64	213.64	215.7	208.46	623,536
January 01, 2026	209.82	207.96	207.96	210.7	207	405,979
December 31, 2025	206	210.35	210.35	211.65	206	560,823
December 30, 2025	215.7	207.02	207.02	215.7	204.25	911,188
December 29, 2025	211.72	209.48	209.48	213.75	208.4	841,817
December 26, 2025	210	211.72	211.72	214.8	207.96	976,965
December 24, 2025	210.49	210.4	210.4	216	207	2.21M
December 23, 2025	204.19	208.43	208.43	217.25	201	5.43M
December 22, 2025	204.99	200.11	200.11	205.1	197.24	2.65M
December 19, 2025	198	203.92	203.92	206.23	197.12	394,422
December 18, 2025	200.5	198.16	198.16	200.7	195.55	580,669
December 17, 2025	199.23	198.5	198.5	203	197.11	365,458
December 16, 2025	200.9	197.97	197.97	204	196.68	550,255
December 15, 2025	203.75	201.29	201.29	203.75	198.55	679,726
December 12, 2025	195.49	204.03	204.03	206.14	194.1	1.35M

Inox Green Energy Services Limited (INOXGREEN.NS) NSE