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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.46	96.67	96.67	97.78	95.71	10.4M
February 19, 2026	99.7	96.65	96.65	100.3	96.1	12.09M
February 18, 2026	100.2	98.87	98.87	102.59	98.28	14.03M
February 17, 2026	101	99.88	99.88	101.3	98.8	14.9M
February 16, 2026	106.29	101.19	101.19	106.29	97.53	53.58M
February 13, 2026	109	106.38	106.38	109.1	105.4	7.86M
February 12, 2026	110.42	109.32	109.32	110.99	108.3	4.77M
February 11, 2026	111.7	110.42	110.42	111.89	108.45	6.09M
February 10, 2026	112	111.22	111.22	113.5	110.84	6.62M
February 09, 2026	106.45	111.07	111.07	112.2	106.45	11.98M
February 06, 2026	106.01	106.4	106.4	106.76	103.22	5.84M
February 05, 2026	109.82	107.05	107.05	110.25	106.61	6.36M
February 04, 2026	105.95	110.08	110.08	110.89	104.65	8.21M
February 03, 2026	108.98	106.18	106.18	110.27	105.49	8.79M
February 02, 2026	104.3	104.43	104.43	105.18	101.26	4.91M
February 01, 2026	108.05	104.3	104.3	108.19	103.47	4.71M
January 30, 2026	106	107.94	107.94	108.8	104.45	6.52M
January 29, 2026	109.95	106.92	106.92	109.95	106	4.67M
January 28, 2026	105.48	109.25	109.25	109.9	104.99	5.91M
January 27, 2026	104	104.72	104.72	105.31	102.01	9.23M
January 23, 2026	107.5	103.56	103.56	107.5	103.12	8.15M
January 22, 2026	106.28	106.89	106.89	108	104.33	7.47M
January 21, 2026	107.54	104.69	104.69	108.58	103.73	12.21M
January 20, 2026	111.69	108.08	108.08	111.69	107.01	14.03M
January 19, 2026	113	111.74	111.74	113.57	110.1	8.48M
January 16, 2026	114.5	113.6	113.6	115.78	112.62	14M
January 14, 2026	114.95	114.49	114.49	118.49	114.1	10.8M
January 13, 2026	113.75	115.16	115.16	115.67	111.5	22.39M
January 12, 2026	114	112.37	112.37	114.1	110.19	19.58M
January 09, 2026	117.88	113.79	113.79	118.19	112.5	11.56M
January 08, 2026	122.13	117.88	117.88	124.2	117.2	9.12M
January 07, 2026	123.25	122.94	122.94	124.95	121.6	8.14M
January 06, 2026	125.5	122.57	122.57	126.1	121.25	10.08M
January 05, 2026	129	125.82	125.82	129	125.27	4.49M
January 02, 2026	123.06	128.04	128.04	128.79	123.06	9.95M
January 01, 2026	123.64	122.85	122.85	124.14	122.2	3.15M
December 31, 2025	122.09	123.53	123.53	124	121.89	14.83M
December 30, 2025	124.6	121.76	121.76	124.73	121.6	8.69M
December 29, 2025	126.49	124.66	124.66	129.23	124.01	6.77M
December 26, 2025	126.75	126.43	126.43	128.87	126	4.08M
December 24, 2025	127.1	126.75	126.75	130.9	126.4	8.4M
December 23, 2025	127.75	127.1	127.1	128.63	126.15	5.46M
December 22, 2025	127	126.57	126.57	128.2	126.25	3.9M
December 19, 2025	124.8	126.87	126.87	127.2	123	4.41M
December 18, 2025	126	124.21	124.21	126.39	123.5	4.97M
December 17, 2025	126.9	126.04	126.04	127.16	125.3	4.51M
December 16, 2025	126.5	126.92	126.92	127.26	125.01	5.97M
December 15, 2025	125	125.99	125.99	126.41	123.25	6.53M
December 12, 2025	122.5	124.61	124.61	124.99	121.77	5.73M
December 11, 2025	120.53	121.55	121.55	123.7	119.48	11.22M
December 10, 2025	124.01	119.8	119.8	126.77	118.28	13.02M
December 09, 2025	124.48	124.32	124.32	124.78	121.21	6.65M
December 08, 2025	130.24	124.48	124.48	130.43	123.35	6.17M
December 05, 2025	129.84	130.24	130.24	130.75	126.31	5.92M
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

Inox Wind Limited (INOXWIND.NS) NSE