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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2024	218.35	210.95	210.95	218.6	210	1.9M
September 23, 2024	213.8	217.6	217.6	222.48	211.5	4.38M
September 20, 2024	211	212.77	212.77	216	207	2.97M
September 19, 2024	219.4	209.49	209.49	220.01	206	5.12M
September 18, 2024	206.55	218.16	218.16	222.3	205.61	7.55M
September 17, 2024	215	206.47	206.47	215	199	7.03M
September 16, 2024	222.2	214.76	214.76	223.05	213.1	2.48M
September 13, 2024	213	220.8	220.8	224.65	211.16	7.55M
September 12, 2024	205.15	212.25	212.25	216.94	205.15	7.55M
September 11, 2024	206.85	203.63	203.63	212.5	202.6	6.08M
September 10, 2024	202.55	205.84	205.84	211.2	200.7	4.73M
September 09, 2024	193.25	202.51	202.51	204.7	185.63	4.73M
September 06, 2024	199.01	193.12	193.12	201.79	192.25	2.54M
September 05, 2024	195.8	198.39	198.39	202	195.5	2.51M
September 04, 2024	197	195.65	195.65	199	191.6	1.88M
September 03, 2024	196.1	197.1	197.1	200.66	195.8	3.02M
September 02, 2024	200.65	196.1	196.1	200.7	194	2.26M
August 30, 2024	198.8	199.71	199.71	203.87	193.22	6.54M
August 29, 2024	204.1	197.99	197.99	204.1	196.11	2.99M
August 28, 2024	207.8	203.66	203.66	213.39	202.3	3.59M
August 27, 2024	208.9	206.78	206.78	208.9	202.68	3.44M
August 26, 2024	207	207.77	207.77	214.03	205.01	5.75M
August 23, 2024	212	205.31	205.31	215.79	203	7.7M
August 22, 2024	197.7	210.84	210.84	213.8	197.7	17.18M
August 21, 2024	196.45	195.8	195.8	204.5	192.3	6.58M
August 20, 2024	195.2	195.61	195.61	198.65	189.1	5.39M
August 19, 2024	185.6	194.14	194.14	199.99	185.41	11.06M
August 16, 2024	185.81	184.46	184.46	188.02	180.1	2.86M
August 14, 2024	187.45	183.94	183.94	191.85	180.63	4.12M
August 13, 2024	190.55	186.13	186.13	197.7	184.1	11.22M
August 12, 2024	165.45	188.73	188.73	192.8	163.15	22.22M
August 09, 2024	175.78	168.94	168.94	181.79	168.22	3.54M
August 08, 2024	176.18	173.54	173.54	178.79	172.71	2.6M
August 07, 2024	171.9	175.58	175.58	178	165.45	3.65M
August 06, 2024	174	162.21	162.21	174.9	160.25	2.48M
August 05, 2024	172.01	168.79	168.79	175.74	165	3.61M
August 02, 2024	171.3	179.65	179.65	184.5	171.3	4.49M
August 01, 2024	178.95	174.95	174.95	181.99	172	3.49M
July 31, 2024	182.42	177.81	177.81	183.4	176.01	3.61M
July 30, 2024	169.5	182.42	182.42	184.9	169.01	9.24M
July 29, 2024	171	169.64	169.64	174.49	168.5	3.49M
July 26, 2024	169.25	169.61	169.61	172.5	166.81	2.38M
July 25, 2024	163.8	168.41	168.41	173	161.45	2.12M

Inox Green Energy Services Limited (INOXGREEN.NS) NSE