Inox Wind Limited - INOXWIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	145.1	145.82	145.82	146.76	144	3.31M
September 04, 2025	146	144.25	144.25	147.49	144	6.24M
September 03, 2025	144	144.71	144.71	145.39	142.5	3.71M
September 02, 2025	141.51	143.34	143.34	145.26	141.04	8.11M
September 01, 2025	139.39	140.83	140.83	142.12	138.6	3.47M
August 29, 2025	137.5	138.12	138.12	140.17	136.38	9.35M
August 28, 2025	142.03	136.99	136.99	142.1	136.66	7.05M
August 26, 2025	142	142.03	142.03	142.5	139.85	5.98M
August 25, 2025	144.88	142.65	142.65	145.16	141.79	5.35M
August 22, 2025	143	144.05	144.05	146.45	142.6	7.34M
August 21, 2025	144.25	142.67	142.67	146.4	142.1	5.17M
August 20, 2025	145	144.19	144.19	145.12	142.54	6.37M
August 19, 2025	141	144.48	144.48	148.21	139.28	32.33M
August 18, 2025	144	139.99	139.99	144	135.5	31.02M
August 14, 2025	138.5	137.03	137.03	138.95	136	6.4M
August 13, 2025	141.45	137.96	137.96	142.08	137.7	4.65M
August 12, 2025	142.45	140.76	140.76	142.5	139.41	9.77M
August 11, 2025	140.29	141.71	141.71	142.44	139.06	4.11M
August 08, 2025	145.6	139.72	139.72	146.54	139.11	4.68M
August 07, 2025	145.31	145.64	145.64	146.74	142.4	4.37M
August 06, 2025	150.81	146.99	146.99	151	146.75	4.31M
August 05, 2025	152.59	151.38	151.38	153.79	150.69	2.71M
August 04, 2025	152.5	153.31	153.31	154	151.03	3.61M
August 01, 2025	151.98	151.76	151.76	156	151.15	8.49M
July 31, 2025	152.2	150.74	150.74	154.19	150.2	5.33M
July 30, 2025	156.3	156.15	156.15	157.45	154.16	5.17M
July 29, 2025	155	156.3	156.3	156.85	152.21	7.3M
July 28, 2025	156.44	155.01	155.02	160.67	153.68	8.52M
July 25, 2025	159.45	156.26	156.27	160.28	155.2	7.71M
July 24, 2025	164.17	159.46	159.47	164.32	158.41	7.38M
July 23, 2025	164.62	163.37	163.38	164.82	162.15	3.11M
July 22, 2025	164.47	163.17	163.18	165.3	162.3	2.94M
July 21, 2025	161.91	164.47	164.48	164.92	160.18	4.65M
July 18, 2025	165.01	162.23	162.24	165.53	161.52	5.78M
July 17, 2025	165.01	164.79	164.8	166.88	163.76	8.34M
July 16, 2025	163.34	164.08	164.09	164.95	158.29	16.8M
July 15, 2025	174.11	162.4	162.41	174.8	161.46	15.43M
July 14, 2025	174.08	174.03	174.04	175.25	171.53	3.71M
July 11, 2025	175.45	173.72	173.73	176.14	172.6	2.79M
July 10, 2025	174.66	176.19	176.2	177.74	173.71	4.5M
July 09, 2025	174.45	174.31	174.32	175.11	172.57	3.04M
July 08, 2025	173.69	174.26	174.27	175.32	171.94	2.53M
July 07, 2025	177.41	173.78	173.79	177.43	173.09	3.47M
July 04, 2025	174.47	177.41	177.42	178.42	173.49	8.61M
July 03, 2025	175.56	174.12	174.13	175.85	172.31	4.4M
July 02, 2025	172.01	174.38	174.39	176.45	172.01	13.9M
July 01, 2025	173.39	170.5	170.51	173.44	169.1	3.28M
June 30, 2025	174.12	172.84	172.84	174.87	171.81	3.38M
June 27, 2025	174	175.78	175.78	176.4	173.02	5.31M
June 26, 2025	175.51	173.89	173.89	176.26	172.8	4.68M
June 25, 2025	174.75	175.36	175.36	177.25	174.43	6.23M
June 24, 2025	172	173.88	173.88	176.25	172	7.8M
June 23, 2025	168	169.8	169.8	170.34	167.52	5.09M
June 20, 2025	165.89	170.65	170.65	171.83	165.53	4.72M
June 19, 2025	169.63	166.08	166.08	170.84	164.91	4.81M
June 18, 2025	169.34	169.72	169.72	171.37	168.16	5.77M
June 17, 2025	172.55	169.17	169.17	175.23	168.55	5.85M
June 16, 2025	173.47	172.55	172.55	174.41	167.77	6.97M
June 13, 2025	172.5	172.46	172.46	175.01	171.47	7.28M
June 12, 2025	184.79	176.54	176.54	185.75	175.41	6.79M

Inox Wind Limited (INOXWIND.NS) NSE