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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	153.85	153.86	153.86	157.88	153.13	470,870
February 04, 2025	156.29	153.77	153.77	160.5	152.26	1.46M
February 03, 2025	162.4	155.2	155.2	162.4	152.17	940,446
February 01, 2025	163.67	158.32	158.32	170.9	151.07	3.41M
January 31, 2025	154.5	160.25	160.25	163	153.1	1.24M
January 30, 2025	157	153.82	153.82	158.5	151.55	1.84M
January 29, 2025	139.6	156.35	156.35	163.2	139.6	5.27M
January 28, 2025	145.74	139.6	139.6	151.99	135.1	1.08M
January 27, 2025	155.49	145.51	145.51	155.49	143.1	818,991
January 24, 2025	160	156.71	156.71	161.8	155.2	421,740
January 23, 2025	163.77	160.36	160.36	164.06	160	374,528
January 22, 2025	165.61	163.77	163.77	166.34	158.41	905,552
January 21, 2025	171.73	164.79	164.79	173.33	163.81	718,318
January 20, 2025	163.9	171.72	171.72	173.25	161.65	1.19M
January 17, 2025	166.6	162.85	162.85	166.6	162	399,385
January 16, 2025	166.6	166.19	166.19	168.51	165.58	526,174
January 15, 2025	169	164.51	164.51	169.85	163.55	703,008
January 14, 2025	155.06	170.4	170.4	173.7	155.06	2.6M
January 13, 2025	152	154.94	154.94	158.5	150	2.07M
January 10, 2025	160.3	153.97	153.97	161.01	152.57	1.21M
January 09, 2025	161.75	160.88	160.88	163.4	159.35	908,981
January 08, 2025	165.85	162.13	162.13	166.34	160	645,285
January 07, 2025	162.12	165.85	165.85	167.63	160.71	944,594
January 06, 2025	172.67	160.17	160.17	172.67	159.5	1.23M
January 03, 2025	176.49	172.67	172.67	178.19	172.01	806,701
January 02, 2025	176.69	175.74	175.74	180.3	174.52	977,050
January 01, 2025	176.81	176.38	176.38	178.8	175.16	836,117
December 31, 2024	175.19	176.81	176.81	178.85	171.3	1.52M
December 30, 2024	162	175.19	175.19	177	162	4.04M
December 27, 2024	166	163.97	163.97	167.85	162.92	701,675
December 26, 2024	168.8	164.65	164.65	171.89	163.99	790,469
December 24, 2024	168.05	168.1	168.1	172.9	167.05	727,931
December 23, 2024	170	169.33	169.33	170.89	162.96	1.01M
December 20, 2024	170.68	168.05	168.05	176	165.18	1.48M
December 19, 2024	162.7	171.27	171.27	173.79	162.7	1.29M
December 18, 2024	172	168.74	168.74	173.63	168.38	721,315
December 17, 2024	169.8	173.69	173.69	175.22	169.18	1.85M
December 16, 2024	171	169.08	169.08	174.92	168.1	990,590
December 13, 2024	171	171.49	171.49	172.58	166.25	1.06M
December 12, 2024	175.6	172.06	172.06	176	171	896,900
December 11, 2024	174.69	175.09	175.09	182.52	172.22	2.68M
December 10, 2024	180	174.69	174.69	180.8	174	1.66M
December 09, 2024	175.45	180.22	180.22	184.8	174.5	3.34M
December 06, 2024	170.4	175.01	175.01	178.5	168.7	3.48M
December 05, 2024	169.1	169.86	169.86	173.4	167.7	2.31M
December 04, 2024	174.95	168.05	168.05	176.2	167.1	2.52M
December 03, 2024	171.47	173.75	173.75	177	169.1	5.92M
December 02, 2024	148.3	171.47	171.47	176.9	146.5	13.63M
November 29, 2024	149.05	148.29	148.29	149.86	145.81	829,764
November 28, 2024	146.88	148.69	148.69	151.2	146.15	1.35M
November 27, 2024	142.7	146.88	146.88	147.9	141.21	1.42M
November 26, 2024	144.95	142.54	142.54	146.7	141.7	1.09M
November 25, 2024	145.99	144.28	144.28	148.4	143.11	1.02M
November 22, 2024	142.8	143.18	143.18	144.04	138.8	1.31M
November 21, 2024	149	142.18	142.18	149.17	140.81	1.38M
November 19, 2024	148.8	149.62	149.62	153.5	147.7	1.31M
November 18, 2024	153	147.32	147.32	153.89	146.16	1.44M
November 14, 2024	150.9	150.34	150.34	154.99	149.1	1.35M
November 13, 2024	160	148.62	148.62	163.33	147	1.89M
November 12, 2024	159.7	159.14	159.14	161.9	154	1.22M

Inox Green Energy Services Limited (INOXGREEN.NS) NSE