NSE - Delayed Quote INR

Inox Green Energy Services Limited (INOXGREEN.NS)

Compare
171.72
+8.87
+(5.45%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025163.90173.25161.65171.72171.721,190,169
Jan 17, 2025166.60166.60162.00162.85162.85399,385
Jan 16, 2025166.60168.51165.58166.19166.19526,174
Jan 15, 2025169.00169.85163.55164.51164.51703,008
Jan 14, 2025155.06173.70155.06170.40170.402,596,952
Jan 13, 2025152.00158.50150.00154.94154.942,067,067
Jan 10, 2025160.30161.01152.57153.97153.971,210,293
Jan 9, 2025161.75163.40159.35160.88160.88908,981
Jan 8, 2025165.85166.34160.00162.13162.13645,285
Jan 7, 2025162.12167.63160.71165.85165.85944,594
Jan 6, 2025172.67172.67159.50160.17160.171,234,335
Jan 3, 2025176.49178.19172.01172.67172.67806,701
Jan 2, 2025176.69180.30174.52175.74175.74977,050
Jan 1, 2025176.81178.80175.16176.38176.38836,117
Dec 31, 2024175.19178.85171.30176.81176.811,515,506
Dec 30, 2024162.00177.00162.00175.19175.194,037,124
Dec 27, 2024166.00167.85162.92163.97163.97701,675
Dec 26, 2024168.80171.89163.99164.65164.65790,469
Dec 24, 2024168.05172.90167.05168.10168.10727,931
Dec 23, 2024170.00170.89162.96169.33169.331,007,613
Dec 20, 2024170.68176.00165.18168.05168.051,476,599
Dec 19, 2024162.70173.79162.70171.27171.271,288,557
Dec 18, 2024172.00173.63168.38168.74168.74721,315
Dec 17, 2024169.80175.22169.18173.69173.691,848,770
Dec 16, 2024171.00174.92168.10169.08169.08990,590
Dec 13, 2024171.00172.58166.25171.49171.491,064,952
Dec 12, 2024175.60176.00171.00172.06172.06896,900
Dec 11, 2024174.69182.52172.22175.09175.092,675,203
Dec 10, 2024180.00180.80174.00174.69174.691,661,949
Dec 9, 2024175.45184.80174.50180.22180.223,336,747
Dec 6, 2024170.40178.50168.70175.01175.013,476,632
Dec 5, 2024169.10173.40167.70169.86169.862,308,224
Dec 4, 2024174.95176.20167.10168.05168.052,521,903
Dec 3, 2024171.47177.00169.10173.75173.755,920,581
Dec 2, 2024148.30176.90146.50171.47171.4713,633,315
Nov 29, 2024149.05149.86145.81148.29148.29829,764
Nov 28, 2024146.88151.20146.15148.69148.691,346,956
Nov 27, 2024142.70147.90141.21146.88146.881,424,935
Nov 26, 2024144.95146.70141.70142.54142.541,089,931
Nov 25, 2024145.99148.40143.11144.28144.281,017,601
Nov 22, 2024142.80144.04138.80143.18143.181,310,803
Nov 21, 2024149.00149.17140.81142.18142.181,383,690
Nov 19, 2024148.80153.50147.70149.62149.621,313,262
Nov 18, 2024153.00153.89146.16147.32147.321,443,681
Nov 14, 2024150.90154.99149.10150.34150.341,349,618
Nov 13, 2024160.00163.33147.00148.62148.621,889,454
Nov 12, 2024159.70161.90154.00159.14159.141,219,012
Nov 11, 2024157.64160.25152.54157.99157.991,737,268
Nov 8, 2024167.70167.73154.98156.78156.782,343,586
Nov 7, 2024172.95175.00166.00166.87166.871,497,538
Nov 6, 2024166.50173.99166.00172.21172.211,537,866
Nov 5, 2024166.99168.25163.25164.81164.811,316,677
Nov 4, 2024176.43176.43165.65167.37167.371,216,146
Nov 1, 2024175.50179.00175.00176.92176.92446,566
Oct 31, 2024167.89176.48167.20173.98173.981,382,689
Oct 30, 2024164.50169.61163.01167.88167.881,144,350
Oct 29, 2024166.60167.80161.49164.11164.11851,467
Oct 28, 2024163.60170.00156.20166.31166.312,487,733
Oct 25, 2024168.12169.80156.70160.53160.531,955,109
Oct 24, 2024171.10173.70168.50169.49169.491,417,392
Oct 23, 2024166.00177.12164.11171.61171.612,043,986
Oct 22, 2024177.00177.59163.00166.05166.052,664,909
Oct 21, 2024185.60187.18176.44177.63177.631,199,628
Oct 18, 2024183.00185.99178.10184.40184.401,178,674
Oct 17, 2024188.50190.75184.00184.47184.47850,008
Oct 16, 2024186.66192.00186.00188.51188.51885,284
Oct 15, 2024187.50190.89186.66188.32188.32926,323
Oct 14, 2024191.90197.63185.75186.43186.431,429,204
Oct 11, 2024193.40194.40189.50190.59190.591,235,633
Oct 10, 2024196.00198.50192.03193.35193.351,084,420
Oct 9, 2024195.89200.40191.10194.59194.591,846,780
Oct 8, 2024184.09196.50183.80195.01195.011,744,261
Oct 7, 2024196.10197.89182.00183.53183.533,004,136
Oct 4, 2024196.24200.88190.05195.44195.442,973,272
Oct 3, 2024204.00209.25199.01201.12201.121,753,854
Oct 1, 2024207.50212.64207.00207.93207.931,390,339
Sep 30, 2024209.43209.48204.00208.03208.031,719,125
Sep 27, 2024208.05211.00204.60209.45209.451,523,181
Sep 26, 2024212.24212.94207.00208.39208.391,368,435
Sep 25, 2024209.75214.28206.21212.20212.202,370,668
Sep 24, 2024218.35218.60210.00210.95210.951,903,867
Sep 23, 2024213.80222.48211.50217.60217.604,375,045
Sep 20, 2024211.00216.00207.00212.77212.772,971,853
Sep 19, 2024219.40220.01206.00209.49209.495,115,666
Sep 18, 2024206.55222.30205.61218.16218.167,549,465
Sep 17, 2024215.00215.00199.00206.47206.477,025,649
Sep 16, 2024222.20223.05213.10214.76214.762,482,613
Sep 13, 2024213.00224.65211.16220.80220.807,552,640
Sep 12, 2024205.15216.94205.15212.25212.256,080,191
Sep 11, 2024206.85212.50202.60203.63203.633,443,810
Sep 10, 2024202.55211.20200.70205.84205.844,732,674
Sep 9, 2024193.25204.70185.63202.51202.513,967,730
Sep 6, 2024199.01201.79192.25193.12193.122,537,034
Sep 5, 2024195.80202.00195.50198.39198.392,506,393
Sep 4, 2024197.00199.00191.60195.65195.651,875,118
Sep 3, 2024196.10200.66195.80197.10197.103,024,032
Sep 2, 2024200.65200.70194.00196.10196.102,255,711
Aug 30, 2024198.80203.87193.22199.71199.716,543,008
Aug 29, 2024204.10204.10196.11197.99197.992,990,002
Aug 28, 2024207.80213.39202.30203.66203.663,587,056
Aug 27, 2024208.90208.90202.68206.78206.783,441,304
Aug 26, 2024207.00214.03205.01207.77207.775,748,911
Aug 23, 2024212.00215.79203.00205.31205.317,699,684
Aug 22, 2024197.70213.80197.70210.84210.8417,180,981
Aug 21, 2024196.45204.50192.30195.80195.806,582,248
Aug 20, 2024195.20198.65189.10195.61195.615,390,764
Aug 19, 2024185.60199.99185.41194.14194.1411,058,607
Aug 16, 2024185.81188.02180.10184.46184.462,861,642
Aug 14, 2024187.45191.85180.63183.94183.944,115,245
Aug 13, 2024190.55197.70184.10186.13186.1311,229,954
Aug 12, 2024165.45192.80163.15188.73188.7322,218,581
Aug 9, 2024175.78181.79168.22168.94168.943,536,803
Aug 8, 2024176.18178.79172.71173.54173.542,601,647
Aug 7, 2024171.90178.00165.45175.58175.583,654,599
Aug 6, 2024174.00174.90160.25162.21162.212,479,227
Aug 5, 2024172.01175.74165.00168.79168.793,614,565
Aug 2, 2024171.30184.50171.30179.92179.924,498,912
Aug 1, 2024178.95181.99172.00174.95174.953,492,992
Jul 31, 2024182.42183.40176.01177.81177.813,613,007
Jul 30, 2024169.50184.90169.01182.42182.429,235,354
Jul 29, 2024171.00174.49168.50169.64169.643,485,447
Jul 26, 2024169.25172.50166.81169.61169.612,379,669
Jul 25, 2024163.80173.00161.45168.41168.412,124,245
Jul 24, 2024164.32169.50163.80165.99165.991,269,177
Jul 23, 2024163.50170.40151.60164.32164.322,954,867
Jul 22, 2024157.48165.75155.55162.71162.711,681,989
Jul 19, 2024166.00166.31156.50158.90158.901,980,300
Jul 18, 2024167.55169.50164.50165.73165.731,992,117
Jul 16, 2024167.95171.70167.00167.71167.711,527,967
Jul 15, 2024170.00170.71165.40167.81167.811,981,844
Jul 12, 2024167.99179.40166.60167.32167.328,494,166
Jul 11, 2024165.00168.24164.20167.17167.171,568,137
Jul 10, 2024168.40169.09159.40164.39164.391,683,036
Jul 9, 2024169.44171.48163.51168.26168.261,850,296
Jul 8, 2024169.70173.68166.10167.56167.562,518,788
Jul 5, 2024176.00177.00167.11168.20168.205,548,502
Jul 4, 2024174.85180.00173.50174.51174.513,488,575
Jul 3, 2024173.29179.00171.60174.07174.072,452,339
Jul 2, 2024175.45175.80169.30172.68172.682,080,489
Jul 1, 2024178.00180.80173.33174.17174.172,558,558
Jun 28, 2024177.89182.80172.61177.24177.243,556,562
Jun 27, 2024184.79188.00174.80177.89177.897,283,275
Jun 26, 2024173.00184.80165.89180.60180.6012,939,641
Jun 25, 2024167.00173.30162.28171.88171.884,015,286
Jun 24, 2024169.90169.90162.06165.84165.843,780,183
Jun 21, 2024160.00174.00160.00170.82170.8211,719,534
Jun 20, 2024145.56159.86145.50159.32159.3210,983,953
Jun 19, 2024145.90148.80143.05145.33145.333,560,244
Jun 18, 2024142.50148.16142.50145.01145.012,134,703
Jun 14, 2024142.60150.50140.50141.51141.514,073,642
Jun 13, 2024138.99143.00135.55140.86140.861,571,255
Jun 12, 2024137.99140.92136.00137.82137.821,190,055
Jun 11, 2024132.24136.90131.61135.08135.081,420,937
Jun 10, 2024134.40135.60130.70131.23131.231,278,510
Jun 7, 2024132.00134.00128.85133.05133.051,820,677
Jun 6, 2024127.00130.35126.00128.85128.851,112,607
Jun 5, 2024124.50129.00124.15124.15124.151,881,634
Jun 4, 2024137.50137.50130.65130.65130.651,053,416
Jun 3, 2024139.30139.30135.00137.50137.501,012,928
May 31, 2024135.40136.30130.35132.70132.70650,694
May 30, 2024135.05138.00131.95133.65133.651,441,880
May 29, 2024134.00139.05131.75135.30135.30717,966
May 28, 2024142.00142.00134.15134.25134.251,057,485
May 27, 2024142.00142.35138.00141.20141.201,100,402
May 24, 2024132.40139.00132.35137.40137.40749,519
May 23, 2024137.90140.00132.60133.35133.35536,808
May 22, 2024138.50140.95135.00136.05136.05715,594
May 21, 2024140.00142.00134.15138.40138.402,227,327
May 17, 2024133.00133.15131.20133.15133.15465,669
May 16, 2024122.40128.30122.40126.85126.852,674,523
May 15, 2024124.80124.80120.50122.20122.20822,638
May 14, 2024119.00124.45119.00123.80123.80951,627
May 13, 2024122.80123.90115.35118.55118.55968,334
May 10, 2024119.15123.00117.05120.60120.60844,243
May 9, 2024124.25125.70117.75118.95118.951,157,163
May 8, 2024123.55127.95123.50123.95123.951,240,323
May 7, 2024131.05132.00127.20127.50127.502,606,383
May 6, 2024145.50145.50133.90133.90133.902,127,459
May 3, 2024149.00149.00139.25140.95140.951,203,750
May 2, 2024144.50148.00142.70146.55146.556,160,293
Apr 30, 2024148.00149.45141.00144.50144.501,110,320
Apr 29, 2024153.40158.00146.80147.95147.951,272,026
Apr 26, 2024153.00154.30149.10150.75150.751,184,344
Apr 25, 2024153.75154.80148.15151.90151.901,376,961
Apr 24, 2024146.45154.40145.10151.90151.903,554,818
Apr 23, 2024142.70147.05142.60147.05147.05740,735
Apr 22, 2024136.40140.05133.40140.05140.05534,920
Apr 19, 2024131.00136.00128.50133.40133.40318,207
Apr 18, 2024140.00141.00131.10132.80132.80675,387
Apr 16, 2024133.60146.05133.50138.00138.00768,350
Apr 15, 2024138.80144.80138.60140.50140.50794,059
Apr 12, 2024153.35153.35145.70145.90145.901,072,560
Apr 10, 2024151.50153.70150.05153.35153.351,437,424
Apr 9, 2024140.30146.40138.00146.40146.401,592,820
Apr 8, 2024139.70142.00135.10139.45139.45636,184
Apr 5, 2024139.50140.00135.00138.85138.85737,174
Apr 4, 2024142.00142.00132.00139.80139.801,008,007
Apr 3, 2024130.00136.30130.00136.30136.301,116,509
Apr 2, 2024128.00130.65126.00129.85129.85679,483
Apr 1, 2024122.40124.45121.00124.45124.45285,292
Mar 28, 2024121.75123.00118.00118.55118.55413,390
Mar 27, 2024122.00123.65119.60120.60120.60273,840
Mar 26, 2024122.05123.90118.00119.55119.55593,115
Mar 22, 2024118.95123.65116.05123.20123.20500,673
Mar 21, 2024117.00120.50116.00117.80117.80382,285
Mar 20, 2024117.10119.70112.00114.95114.95300,377
Mar 19, 2024122.55124.50116.55117.10117.101,332,298
Mar 18, 2024121.00127.05118.05122.35122.351,530,102
Mar 15, 2024121.05123.00117.00121.00121.00432,179
Mar 14, 2024114.90123.75114.90120.75120.751,489,084
Mar 13, 2024122.25127.30120.95120.95120.95191,914
Mar 12, 2024131.50132.00127.30127.30127.30584,376
Mar 11, 2024140.00140.00129.95134.00134.001,858,838
Mar 7, 2024129.55135.95129.50135.65135.651,087,126
Mar 6, 2024125.40130.90121.15129.50129.50951,366
Mar 5, 2024129.95132.60126.15127.50127.50847,501
Mar 4, 2024136.50136.50129.25132.75132.751,078,254
Mar 1, 2024134.90139.70130.65135.25135.251,066,746
Feb 29, 2024140.00140.50131.70134.30134.30894,613
Feb 28, 2024139.90142.50132.95138.50138.501,693,119
Feb 27, 2024140.00140.95134.25139.95139.953,070,613
Feb 26, 2024129.95134.25126.65134.25134.251,459,731
Feb 23, 2024126.90130.30126.00127.90127.90297,678
Feb 22, 2024129.65130.00123.10126.65126.65956,356
Feb 21, 2024134.70138.00129.05129.55129.551,342,646
Feb 20, 2024135.80135.80132.00135.80135.802,524,166
Feb 19, 2024127.00129.35126.00129.35129.35461,413
Feb 16, 2024127.70129.90122.00123.20123.20467,513
Feb 15, 2024119.50125.80118.10124.20124.20866,441
Feb 14, 2024108.45119.85108.45119.85119.85848,649
Feb 13, 2024114.15114.15114.15114.15114.15160,339
Feb 12, 2024120.15121.25120.15120.15120.15383,672
Feb 9, 2024134.10135.00125.50126.45126.45788,743
Feb 8, 2024132.00135.00129.00132.10132.102,560,179
Feb 7, 2024130.90131.00127.25129.70129.70602,701
Feb 6, 2024126.35130.00126.00128.70128.70891,738
Feb 5, 2024132.00132.00124.10125.05125.05985,602
Feb 2, 2024134.00134.90129.00130.60130.60595,528
Feb 1, 2024132.00136.20129.00131.40131.40671,988
Jan 31, 2024134.30138.00130.00133.00133.00926,099
Jan 30, 2024134.10138.40133.00134.30134.301,774,053
Jan 29, 2024129.60140.50115.65130.70130.704,887,135
Jan 25, 2024128.90133.85127.00128.50128.501,410,768
Jan 24, 2024132.00133.70122.55127.20127.201,451,436
Jan 23, 2024137.70137.95128.70131.40131.402,079,690

Related Tickers

KARMAENG.NS Karma Energy Limited
67.05
-0.33%
 
INDOWIND.NS Indowind Energy Limited
24.19
+2.33%
 
ACMESOLAR.NS ACME SOLAR HOLDINGS LTD
214.01
-3.34%
 
KPIGREEN.NS KPI Green Energy Limited
419.85
+0.32%
 
SJVN.NS SJVN Limited
101.53
+0.76%
 
WAAREERTL.BO Waaree Renewable Technologies Limited
1,066.20
+2.09%
 
NHPC.NS NHPC Limited
79.96
-0.55%
 
RTNPOWER.NS RattanIndia Power Limited
12.78
+6.50%
 
NTPCGREEN.NS NTPC GREEN ENERGY LIMITED
119.80
-0.98%
 
ADANIGREEN.NS Adani Green Energy Limited
1,066.75
-1.06%