Inox Wind Energy Limited - IWEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	10,432	10,522	10,522	10,625	10,358	36,989
June 17, 2025	10,652	10,496	10,496	10,883	10,431	40,795
June 16, 2025	10,622	10,652	10,652	10,759	10,345	23,470
June 13, 2025	10,606	10,622	10,622	10,729	10,480	20,390
June 12, 2025	11,279	10,771	10,771	11,435	10,548	71,545
June 11, 2025	11,435	11,279	11,279	11,495	11,129	27,265
June 10, 2025	11,279	11,321	11,321	11,420	11,178	15,153
June 09, 2025	11,220	11,232	11,232	11,451	11,170	10,740
June 06, 2025	11,065	11,119	11,119	11,230	11,026	6,224
June 05, 2025	11,200	11,106	11,106	11,280	11,000	9,770
June 04, 2025	10,866	11,118	11,118	11,361	10,730	19,308
June 03, 2025	11,101	10,902	10,902	11,300	10,717	38,354
June 02, 2025	11,702	11,065	11,065	11,799	10,904	68,733
May 30, 2025	11,587	11,568	11,568	11,700	11,430	49,724
May 29, 2025	11,555	11,471	11,471	11,640	11,440	16,092
May 28, 2025	11,372	11,593	11,593	11,748	11,372	15,676
May 27, 2025	11,388.5	11,422.5	11,422.5	11,590	11,130	21,845
May 26, 2025	11,150	11,277.5	11,277.5	11,430	10,949.5	40,313
May 23, 2025	10,790	10,900.5	10,900.5	11,002.5	10,503.5	23,847
May 22, 2025	10,723	10,695.5	10,695.5	10,850	10,500.5	14,665
May 21, 2025	10,855	10,799.5	10,799.5	11,040	10,666	27,985
May 20, 2025	10,975	10,855	10,855	11,244.5	10,623.5	38,462
May 19, 2025	10,539.5	10,818.5	10,818.5	10,988	10,515.5	14,607
May 16, 2025	10,390	10,479	10,479	10,582.5	10,362	11,290
May 15, 2025	10,239	10,348.5	10,348.5	10,380	10,115	6,004
May 14, 2025	9,761.5	10,100.5	10,100.5	10,196	9,761.5	9,234
May 13, 2025	9,800	9,824.5	9,824.5	9,917.5	9,711	3,008
May 12, 2025	9,550	9,799	9,799	9,844	9,501.5	15,720
May 09, 2025	8,820	9,079	9,079	9,149.5	8,820	13,832
May 08, 2025	9,762	9,273.5	9,273.5	9,865	9,170	11,687
May 07, 2025	9,393.5	9,743.5	9,743.5	9,797	9,360	11,283
May 06, 2025	10,100	9,559.5	9,559.5	10,100	9,501	5,926
May 05, 2025	9,674	10,041	10,041	10,095	9,674	11,900
May 02, 2025	9,737.5	9,714.5	9,714.5	9,940	9,658.5	7,080
April 30, 2025	10,062	9,794.5	9,794.5	10,062	9,690	9,006
April 29, 2025	10,081	10,044	10,044	10,270	9,955	8,265
April 28, 2025	9,875.5	10,078.5	10,078.5	10,200	9,820.5	15,327
April 25, 2025	10,470	9,970	9,970	10,500	9,718	21,483
April 24, 2025	10,359	10,445	10,445	10,530	10,076.5	24,532
April 23, 2025	10,001	10,325	10,325	10,470	9,925	28,974
April 22, 2025	10,000	10,004	10,004	10,140.5	9,841.5	11,612
April 21, 2025	9,680	10,011	10,011	10,099	9,565.5	34,041
April 17, 2025	9,501	9,557.5	9,557.5	9,702	9,350	13,820
April 16, 2025	9,488	9,501	9,501	9,647	9,340	12,414
April 15, 2025	9,298	9,308.5	9,308.5	9,399	8,925.5	11,100
April 11, 2025	8,458.35	8,872	8,872	8,919.9	8,458.35	14,653
April 09, 2025	8,798.85	8,391.05	8,391.05	8,798.85	8,261.4	13,833
April 08, 2025	8,565	8,699.2	8,699.2	8,879.25	8,452	5,668
April 07, 2025	8,778.85	8,435.7	8,435.7	8,778.85	8,004.9	17,051
April 04, 2025	9,402.5	9,053.8	9,053.8	9,529.85	8,865	11,433
April 03, 2025	9,449.9	9,536.05	9,536.05	9,660.05	9,335.35	5,764
April 02, 2025	9,270	9,449.9	9,449.9	9,517.5	9,015.05	6,029
April 01, 2025	9,730	9,270.15	9,270.15	9,760	9,223	12,395
March 28, 2025	9,400	9,658.1	9,658.1	10,016.15	9,400	30,078
March 27, 2025	9,077	9,352.85	9,352.85	9,550	8,900	23,338
March 26, 2025	9,509.15	9,038.2	9,038.2	9,577.2	8,990	24,911
March 25, 2025	9,750	9,577.2	9,577.2	9,888.85	9,380	24,911
March 24, 2025	9,750	9,708.85	9,708.85	9,840	9,577.3	9,339
March 21, 2025	8,748.95	9,572.9	9,572.9	9,681.9	8,748.95	28,641
March 20, 2025	8,888.6	8,801.75	8,801.75	8,915.5	8,634.45	7,124

Inox Wind Energy Limited (IWEL.NS) NSE