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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	130.95	129.84	129.84	131.5	129.5	3.93M
December 03, 2025	133.21	130.12	130.12	133.77	128.82	6.5M
December 02, 2025	132.99	133.29	133.29	133.8	131.8	3.43M
December 01, 2025	135.4	133.08	133.08	135.79	132.52	4.88M
November 28, 2025	133.3	134.5	134.5	135.4	132.43	4.55M
November 27, 2025	136.75	134.07	134.07	137.2	131.9	17.34M
November 26, 2025	135.06	136.75	136.75	138.67	135.06	6.78M
November 25, 2025	135.9	134.7	134.7	136.25	134	8.5M
November 24, 2025	137.79	135.81	135.81	139.18	135.13	8.66M
November 21, 2025	138	137.77	137.77	138.76	135.25	11.24M
November 19, 2025	140.5	139.68	139.68	142.37	139.1	10.91M
November 18, 2025	146.25	140.92	140.92	146.45	140.63	12.14M
November 17, 2025	150.5	146.11	146.11	153.45	143.61	30.43M
November 14, 2025	148.62	148.69	148.69	150	146.11	7.29M
November 13, 2025	151.28	148.56	148.56	152.65	148.3	4.5M
November 12, 2025	152	150.53	150.53	152.7	149.26	6.35M
November 11, 2025	152.9	151.77	151.77	152.99	149.6	2.72M
November 10, 2025	150.65	151.62	151.62	153.65	147.57	5.22M
November 07, 2025	148.5	149.45	149.45	151.1	145.7	5.02M
November 06, 2025	155.4	150.06	150.06	155.73	149.3	4.24M
November 04, 2025	157.49	154.78	154.78	157.83	154.41	4.46M
November 03, 2025	155.12	157.25	157.25	158.5	155.05	6.29M
October 31, 2025	154.55	155.13	155.13	157.26	154.26	6.01M
October 30, 2025	156.22	154.73	154.73	156.5	153.8	4.12M
October 29, 2025	153	156.22	156.22	159.3	152.17	11.69M
October 28, 2025	153.3	153.3	153.3	154.95	152.5	4.6M
October 27, 2025	154.47	153.1	153.1	155.69	152.6	4.97M
October 24, 2025	153	154.08	154.08	156.9	152.8	10.72M
October 23, 2025	150	152.21	152.21	155.13	149.41	12.26M
October 21, 2025	147.2	149.15	149.15	150.8	147.2	3.01M
October 20, 2025	146.5	146.79	146.79	147.4	144.43	3.29M
October 17, 2025	147.5	146.28	146.28	148	144.54	14.43M
October 16, 2025	148.4	146.84	146.84	149.88	146.54	2.69M
October 15, 2025	147.75	148.19	148.19	149.8	146.69	6.74M
October 14, 2025	150.5	147.2	147.2	151	146.62	8.2M
October 13, 2025	149	149.87	149.87	151.29	148.18	4.86M
October 10, 2025	148.09	150.08	150.08	152.34	147.22	10M
October 09, 2025	142	146.99	146.99	147.8	141.17	11.74M
October 08, 2025	139.8	141.41	141.41	142.13	137.77	6.93M
October 07, 2025	140	139.38	139.38	142.7	139.06	6.58M
October 06, 2025	142.5	139.38	139.38	142.78	138.97	3.53M
October 03, 2025	142.15	141.37	141.37	143.4	140.1	4.05M
October 01, 2025	140.2	142.15	142.15	142.56	139.26	4.52M
September 30, 2025	139.49	140.24	140.24	141	137.73	4.66M
September 29, 2025	137.6	138.7	138.7	142.24	137.6	7.49M
September 26, 2025	141.2	137.46	137.46	142.19	136.8	4.41M
September 25, 2025	144.5	141.14	141.14	147.23	140.82	9M
September 24, 2025	149.5	144.31	144.31	149.98	144.02	4.21M
September 23, 2025	152.5	149.63	149.63	153.39	149.3	8.28M
September 22, 2025	151.94	152.43	152.43	154.9	150.7	5.14M
September 19, 2025	148.89	151.34	151.34	153.47	148.7	13.99M
September 18, 2025	151.27	148.7	148.7	151.4	147.97	3.3M
September 17, 2025	152	150.4	150.4	152.78	149.62	2.94M
September 16, 2025	152	151.3	151.3	152.4	150.5	3.12M
September 15, 2025	149.7	151.32	151.32	153.15	148.9	5.15M
September 12, 2025	148.5	148.92	148.92	150	148.02	2.05M
September 11, 2025	149.95	148.48	148.48	150.2	147.76	2.52M
September 10, 2025	147.49	149.22	149.22	151.1	147.49	6.32M
September 09, 2025	148.67	146.75	146.75	148.67	146.36	2.37M
September 08, 2025	147	147.33	147.33	149.75	145.74	5.95M

Inox Wind Limited (INOXWIND.NS) NSE