Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Indowind Energy Limited (INDOWIND.BO)

20.30
-1.49
(-6.84%)
At close: April 25 at 3:29:21 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202521.8922.0519.8020.3020.3096,807
Apr 24, 202522.0022.8921.2821.7921.7982,940
Apr 23, 202523.9823.9821.4522.1122.11471,746
Apr 22, 202518.5021.7818.5021.7821.78248,503
Apr 21, 202518.0018.4017.4418.1518.1548,785
Apr 17, 202517.5517.8017.2617.4817.4867,341
Apr 16, 202517.9617.9617.3517.5217.5242,136
Apr 15, 202517.9917.9917.2917.4817.4818,288
Apr 11, 202516.6517.2716.6516.9016.909,158
Apr 9, 202517.0017.0016.1516.5116.5122,878
Apr 8, 202517.1417.1416.4016.7616.7637,169
Apr 7, 202515.6016.4914.2616.1616.1664,204
Apr 4, 202518.0018.0016.6117.0217.0240,121
Apr 3, 202516.9317.9516.9317.5217.5256,954
Apr 2, 202517.2517.2516.3917.0417.0428,412
Apr 1, 202516.6717.2316.5616.8916.8928,243
Mar 28, 202516.5017.4016.1316.3416.3490,553
Mar 27, 202517.3417.3415.9016.1116.11206,137
Mar 26, 202518.7018.7016.4016.5116.511,085,856
Mar 25, 202518.2918.2917.0017.2517.2563,608
Mar 24, 202518.2118.2217.6718.0618.0675,653
Mar 21, 202517.4417.9917.2617.6217.6225,762
Mar 20, 202518.1318.1317.2017.3117.3160,226
Mar 19, 202516.7918.0016.5317.6617.66161,183
Mar 18, 202516.1717.0816.0016.5116.51108,846
Mar 17, 202516.1016.4115.7715.8915.8944,442
Mar 13, 202515.8516.4415.6015.7915.7943,894
Mar 12, 202517.0017.0015.9116.0016.0068,432
Mar 11, 202517.8317.8316.3216.4416.4494,303
Mar 10, 202517.8917.8916.3016.5016.5075,415
Mar 7, 202517.7817.8417.0217.5217.52171,142
Mar 6, 202516.6017.7916.6017.4317.4374,028
Mar 5, 202516.0817.1715.8516.6316.6367,743
Mar 4, 202515.8216.5415.0015.8315.8382,523
Mar 3, 202516.9916.9915.3015.8315.8393,832
Feb 28, 202517.5017.5016.0616.2916.2946,114
Feb 27, 202517.4517.4516.5416.7116.7155,086
Feb 25, 202517.7418.0717.0317.3017.3043,226
Feb 24, 202518.3918.3917.2617.6617.6615,870
Feb 21, 202518.4918.7417.9818.0318.0341,375
Feb 20, 202518.4518.7817.8018.2618.2652,406
Feb 19, 202517.5318.7016.7218.1618.16102,729
Feb 18, 202517.9918.0016.6516.9316.9379,959
Feb 17, 202517.8518.2017.0417.4617.46109,826
Feb 14, 202519.5019.5017.8318.2818.28168,375
Feb 13, 202520.0020.8919.2219.4619.4691,618
Feb 12, 202521.0021.5120.0620.9320.93124,307
Feb 11, 202523.2523.2521.1021.2721.2779,671
Feb 10, 202524.4024.4022.6122.9122.9153,151
Feb 7, 202524.0024.0423.2423.6123.6141,130
Feb 6, 202523.6124.3123.0423.7723.7750,517
Feb 5, 202523.4023.6823.0023.1523.1517,850
Feb 4, 202523.5523.7322.8122.9422.9486,099
Feb 3, 202524.0124.4122.7923.2623.2644,683
Feb 1, 202524.9625.0123.3824.4624.46129,048
Jan 31, 202522.9923.9822.2023.8123.8141,620
Jan 30, 202523.4923.4921.2221.9621.9675,189
Jan 29, 202521.9421.9420.9021.6121.61126,526
Jan 28, 202521.0121.4920.4520.9320.9381,382
Jan 27, 202522.1522.2820.8521.3121.3179,741
Jan 24, 202523.3623.3622.1022.2722.2740,415
Jan 23, 202523.6623.6622.7522.9022.9014,032
Jan 22, 202524.1224.1622.5023.1423.1453,167
Jan 21, 202524.6324.6323.6623.9623.9623,884
Jan 20, 202523.7124.3823.3524.1524.1544,464
Jan 17, 202523.9923.9923.3023.6523.6510,481
Jan 16, 202523.6524.0723.4823.5523.5527,232
Jan 15, 202524.4924.4923.0423.1923.1956,787
Jan 14, 202522.1523.8922.0923.6523.6531,745
Jan 13, 202523.2523.7921.8422.1522.15217,280
Jan 10, 202525.3525.4123.5823.8523.8545,396
Jan 9, 202525.6526.8924.5824.8524.85181,153
Jan 8, 202526.0226.0224.7425.2125.2168,229
Jan 7, 202524.1626.3624.1625.5725.5769,557
Jan 6, 202527.5027.8924.0124.4124.41303,724
Jan 3, 202526.8928.0025.9826.5226.52474,381
Jan 2, 202524.9026.8924.7926.8926.89356,259
Jan 1, 202524.4825.0023.9724.4524.4593,604
Dec 31, 202424.3724.5123.8124.0524.0517,343
Dec 30, 202424.8524.8823.6023.7823.7830,823
Dec 27, 202424.2024.7623.3124.3624.3647,174
Dec 26, 202424.5025.3023.5823.7823.7870,673
Dec 24, 202424.5924.5923.7824.0224.0263,617
Dec 23, 202424.3224.5023.4923.7423.74146,159
Dec 20, 202426.1226.1224.0124.1524.1580,105
Dec 19, 202425.0825.9824.5824.6924.6961,840
Dec 18, 202425.5726.1125.0025.3725.37155,450
Dec 17, 202427.5127.6526.0026.2426.24320,449
Dec 16, 202425.1026.2024.9526.2026.20239,722
Dec 13, 202423.9924.2722.7023.8223.82210,457
Dec 12, 202423.4924.2723.1323.6323.6358,366
Dec 11, 202423.9524.5023.2423.7123.7141,000
Dec 10, 202424.9324.9323.8023.9623.9663,358
Dec 9, 202425.4225.4223.8524.5424.54232,978
Dec 6, 202423.8825.2323.1024.8124.81250,366
Dec 5, 202422.7023.7522.6123.5123.51156,887
Dec 4, 202423.3023.5022.3722.6222.6269,908
Dec 3, 202421.9922.7721.7022.7722.7766,972
Dec 2, 202420.9621.7920.2821.6921.6979,354
Nov 29, 202421.9022.1421.2321.3421.3491,531
Nov 28, 202422.9422.9421.6022.0022.0069,525
Nov 27, 202421.3221.9520.8021.9521.9538,601
Nov 26, 202420.9721.3620.6120.9120.9117,873
Nov 25, 202420.1121.1920.1120.6420.6445,385
Nov 22, 202421.1821.1819.8520.3620.3627,771
Nov 21, 202420.7321.0220.1520.2120.2122,804
Nov 19, 202421.0021.2620.7221.1121.1163,830
Nov 18, 202421.9421.9420.4120.6420.6427,624
Nov 14, 202420.3521.2520.2621.2521.2533,914
Nov 13, 202420.9821.2520.1020.2420.2442,811
Nov 12, 202421.5022.0020.7021.0221.0214,539
Nov 11, 202422.9422.9421.5021.6121.6147,317
Nov 8, 202423.2023.7422.4022.4622.4667,975
Nov 7, 202423.4023.8922.6323.5223.52138,395
Nov 6, 202422.8523.1522.2322.8222.8241,694
Nov 4, 202422.9922.9922.0022.3522.3548,290
Nov 1, 202422.9422.9422.5722.8222.8225,172
Oct 31, 202422.7822.9622.3522.5422.5425,181
Oct 29, 202421.0221.7921.0121.2921.2939,506
Oct 28, 202420.2021.3620.2020.8520.8565,687
Oct 25, 202420.6221.2419.9920.3520.3561,284
Oct 24, 202421.6421.7720.9021.0421.0432,427
Oct 23, 202420.5521.5920.0521.2221.2263,757
Oct 22, 202422.1322.3321.0321.0321.0367,432
Oct 21, 202422.9623.3122.0022.1322.1361,825
Oct 18, 202421.7222.3421.4022.2022.2022,810
Oct 17, 202422.3722.6421.6021.7221.7222,013
Oct 16, 202423.0823.0821.8522.2922.2921,677
Oct 15, 202423.1823.1822.1622.5222.5224,621
Oct 14, 202423.0023.5022.3122.7522.7540,407
Oct 11, 202422.9023.4022.6122.7822.7827,898
Oct 10, 202423.5423.5822.6322.8822.8848,327
Oct 9, 202422.7423.0022.0022.5322.5342,354
Oct 8, 202420.5822.0920.0022.0922.0973,317
Oct 7, 202422.0022.1521.0421.0421.0477,021
Oct 4, 202422.5523.2021.7522.1422.14106,754
Oct 3, 202423.0023.4922.3122.8022.8064,122
Oct 1, 202422.1023.4922.1023.1923.1948,151
Sep 30, 202422.9722.9722.4022.5422.5481,774
Sep 27, 202423.9423.9422.8022.9822.9842,657
Sep 26, 202424.7024.7023.5023.5823.58100,447
Sep 25, 202424.2024.5023.5124.2224.2263,164
Sep 24, 202424.7024.7023.3024.2724.2720,864
Sep 23, 202423.1524.3423.1523.8723.8723,236
Sep 20, 202423.5424.2023.3023.5523.5557,152
Sep 19, 202424.8024.9923.4523.9123.9155,446
Sep 18, 202425.3425.3424.3024.4524.4537,619
Sep 17, 202425.2925.2924.1124.4124.4123,438
Sep 16, 202425.7025.8624.6524.8524.8582,185
Sep 13, 202423.9924.6323.6924.6324.6320,947
Sep 12, 202423.7024.2023.0623.4623.4675,518
Sep 11, 202423.9624.2023.5023.7523.7534,939
Sep 10, 202424.6024.6023.8023.9623.9641,281
Sep 9, 202423.9524.5023.8024.1024.1052,413
Sep 6, 202424.0024.5023.2524.0224.0285,065
Sep 5, 202424.2324.6024.0024.2924.2944,916
Sep 4, 202424.0024.5023.2124.2324.2346,329
Sep 3, 202423.7024.4923.6024.3624.3684,403
Sep 2, 202425.3025.4523.7124.1524.1567,699
Aug 30, 202424.1125.0024.1124.8124.8141,808
Aug 29, 202425.2225.4924.1124.6924.6973,307
Aug 28, 202425.2025.7325.0025.2225.22117,038
Aug 26, 202426.8026.8825.2525.4825.4885,635
Aug 23, 202425.0526.2924.7526.2126.21117,438
Aug 22, 202425.0526.0025.0525.3625.36374,810
Aug 21, 202426.3626.3626.3626.3626.3675,356
Aug 20, 202428.4128.4127.1527.7427.7439,416
Aug 19, 202427.4027.9326.8027.8527.8549,323
Aug 16, 202427.1027.4426.0026.6026.6047,381
Aug 14, 202426.5527.2026.1226.5126.5137,357
Aug 13, 202428.3528.9927.3627.3627.3697,630
Aug 12, 202429.5029.7228.5028.8028.8075,614
Aug 9, 202430.9931.1329.2729.7229.7261,498
Aug 8, 202429.5730.4328.5030.4230.4255,734
Aug 7, 202430.0030.0028.4028.9928.9962,551
Aug 6, 202430.0031.0029.0029.2329.23164,961
Aug 5, 202429.4730.9428.2030.1830.18148,453
Aug 2, 202428.6529.4727.0029.4729.4745,811
Aug 1, 202429.5029.5027.8028.0728.0793,060
Jul 31, 202429.0329.0328.3928.7828.78101,081
Jul 30, 202427.9829.3027.1128.4628.4663,662
Jul 29, 202428.9428.9427.8028.0628.06114,250
Jul 26, 202430.4030.4028.3028.8128.8167,971
Jul 25, 202430.4830.4828.6029.1829.1842,566
Jul 24, 202427.8929.2627.0129.2629.2682,090
Jul 23, 202428.0829.5726.7827.8727.8757,631
Jul 22, 202428.6029.3028.1728.1828.18131,354
Jul 19, 202430.9930.9929.4329.6529.6561,847
Jul 18, 202432.5032.5630.5030.9730.97112,426
Jul 16, 202429.1632.1929.1631.9231.92266,860
Jul 15, 202432.0032.3431.6632.3432.34390,959
Jul 12, 202431.2132.5930.1630.8030.80375,320
Jul 11, 202430.2931.0430.2331.0431.04114,939
Jul 10, 202430.0130.6429.0029.5729.57155,433
Jul 9, 202431.6531.6530.0130.1030.10187,716
Jul 8, 202430.5431.4430.2230.9030.9095,224
Jul 5, 202431.0031.9829.7830.0430.04382,494
Jul 4, 202433.9034.4131.3331.3331.33631,099
Jul 3, 202430.5932.9730.5932.9732.97245,615
Jul 2, 202427.9929.9827.3129.9829.98226,422
Jul 1, 202426.0927.9525.7527.2627.26289,415
Jun 28, 202426.2026.8425.0025.6225.6283,782
Jun 27, 202427.4927.4925.5525.7325.7381,408
Jun 26, 202427.4028.0726.0026.3126.3183,727
Jun 25, 202427.4028.7925.7527.2427.24259,245
Jun 24, 202425.9327.9025.0027.4027.40549,800
Jun 21, 202426.6927.5124.9725.5125.51343,793
Jun 20, 202424.4426.2224.1026.2226.22435,067
Jun 19, 202425.3925.3923.4723.8423.8466,212
Jun 18, 202424.9625.7924.1024.2524.2570,931
Jun 14, 202425.4925.4924.0024.4724.47143,956
Jun 13, 202425.3726.7124.7725.0725.07666,297
Jun 12, 202422.1524.2922.1524.2924.29430,200
Jun 11, 202422.2022.3221.6722.0922.0999,844
Jun 10, 202422.5922.6621.8021.8821.8864,687
Jun 7, 202422.1522.7021.8522.4822.4879,772
Jun 6, 202421.2521.7221.0021.7221.7218,719
Jun 5, 202421.5621.5620.1920.6920.6983,219
Jun 4, 202422.8022.8121.2521.2521.25116,034
Jun 3, 202422.0022.3621.8022.3622.36188,482
May 31, 202421.1021.6020.8021.3021.3084,254
May 30, 202422.6022.8421.0921.1021.1057,803
May 29, 202422.1922.1921.0022.1922.1949,845
May 28, 202422.9922.9921.1021.1421.1442,869
May 27, 202422.2523.0021.7522.0422.0438,027
May 24, 202422.7023.2522.0522.1522.1577,517
May 23, 202422.3623.3422.1622.3622.3671,402
May 22, 202423.5623.5622.5022.7222.7238,718
May 21, 202424.7524.7523.0023.1023.1080,140
May 17, 202424.1825.0523.5623.9723.97141,833
May 16, 202423.8024.3223.3223.8623.86256,034
May 15, 202423.0523.1722.2923.1723.1790,396
May 14, 202421.3822.0721.2322.0722.0767,980
May 13, 202422.2022.2020.8521.0221.0237,137
May 10, 202422.0522.0521.2621.6121.6120,003
May 9, 202422.5022.8921.5021.6221.6217,339
May 8, 202421.7623.1921.7622.4922.4941,690
May 7, 202421.6622.8421.0022.3122.31108,408
May 6, 202422.6022.6721.6621.7621.7685,563
May 3, 202423.2623.2622.5522.6622.6634,123
May 2, 202423.0923.5022.7222.8222.8238,407
Apr 30, 202423.0123.4522.6523.0323.0325,676
Apr 29, 202423.7523.9922.6722.9022.90105,251
Apr 26, 202424.3424.3422.9523.3623.36109,409
Apr 25, 202424.4124.8023.3923.8623.86159,885