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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2024	157.64	157.99	157.99	160.25	152.54	1.74M
November 08, 2024	167.7	156.78	156.78	167.73	154.98	2.34M
November 07, 2024	172.95	166.87	166.87	175	166	1.5M
November 06, 2024	166.5	172.21	172.21	173.99	166	1.54M
November 05, 2024	166.99	164.81	164.81	168.25	163.25	1.32M
November 04, 2024	176.43	167.37	167.37	176.43	165.65	1.22M
November 01, 2024	175.5	176.92	176.92	179	175	446,566
October 31, 2024	167.89	173.98	173.98	176.48	167.2	1.38M
October 30, 2024	164.5	167.88	167.88	169.61	163.01	1.14M
October 29, 2024	166.6	164.11	164.11	167.8	161.49	851,467
October 28, 2024	163.6	166.31	166.31	170	156.2	2.49M
October 25, 2024	168.12	160.53	160.53	169.8	156.7	1.96M
October 24, 2024	171.1	169.49	169.49	173.7	168.5	1.42M
October 23, 2024	166	171.61	171.61	177.12	164.11	2.04M
October 22, 2024	177	166.05	166.05	177.59	163	2.66M
October 21, 2024	185.6	177.63	177.63	187.18	176.44	1.2M
October 18, 2024	183	184.34	184.34	185.43	178.1	635,196
October 17, 2024	188.5	184.47	184.47	190.75	184	849,768
October 16, 2024	186.66	188.51	188.51	192	186	885,284
October 15, 2024	187.5	188.32	188.32	190.89	186.66	926,323
October 14, 2024	191.9	186.43	186.43	197.63	185.75	1.43M
October 11, 2024	193.4	190.59	190.59	194.4	189.5	1.24M
October 10, 2024	196	193.35	193.35	198.5	192.03	1.08M
October 09, 2024	195.89	194.59	194.59	200.4	191.1	1.85M
October 08, 2024	184.09	195.01	195.01	196.5	183.8	1.74M
October 07, 2024	196.1	183.53	183.53	197.89	182	3M
October 04, 2024	196.24	195.44	195.44	200.88	190.05	2.97M
October 03, 2024	204	201.12	201.12	209.25	199.01	1.75M
October 01, 2024	207.5	207.93	207.93	212.64	207	1.39M
September 30, 2024	209.43	208.03	208.03	209.48	204	1.72M
September 27, 2024	208.05	209.45	209.45	211	204.6	1.52M
September 26, 2024	212.24	208.39	208.39	212.94	207	1.37M
September 25, 2024	209.75	212.2	212.2	214.28	206.21	2.37M

Inox Green Energy Services Limited (INOXGREEN.NS) NSE