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

BSE - Delayed Quote INR

Inox Wind Limited (INOXWIND.BO)

172.25
-8.25
(-4.57%)
At close: April 25 at 3:51:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025182.90182.90167.05172.25172.251,364,393
Apr 24, 2025175.45182.90173.50180.50180.501,330,419
Apr 23, 2025169.35176.65168.85174.55174.551,093,699
Apr 22, 2025169.00171.90166.05169.00169.00315,548
Apr 21, 2025166.60172.80166.55167.40167.40546,641
Apr 17, 2025163.95166.40162.00162.70162.70479,700
Apr 16, 2025161.40167.10161.25164.70164.70582,197
Apr 15, 2025154.70162.60154.70161.40161.40507,345
Apr 11, 2025146.50152.40144.15151.45151.45406,108
Apr 9, 2025143.65144.75139.75140.95140.95177,963
Apr 8, 2025146.50149.20142.00144.70144.70399,342
Apr 7, 2025138.60144.40138.60140.95140.95682,071
Apr 4, 2025159.00159.60150.00154.00154.00383,617
Apr 3, 2025157.15162.50157.15158.55158.55401,043
Apr 2, 2025157.30161.20154.25160.15160.15300,457
Apr 1, 2025163.50164.80155.90157.00157.00172,115
Mar 28, 2025160.80170.50160.50162.80162.801,086,960
Mar 27, 2025159.40161.30155.75158.65158.65381,751
Mar 26, 2025169.95169.95158.60159.50159.50393,502
Mar 25, 2025174.95177.00166.60168.30168.30189,878
Mar 24, 2025172.95176.75171.50172.75172.75373,491
Mar 21, 2025171.35174.10169.25171.95171.95249,258
Mar 20, 2025170.95172.80166.65171.45171.45203,341
Mar 19, 2025167.25170.10165.55168.65168.65396,984
Mar 18, 2025162.45167.00161.70166.05166.05246,420
Mar 17, 2025162.20164.00159.00160.40160.40184,556
Mar 13, 2025165.25166.10161.10162.35162.35179,704
Mar 12, 2025165.55167.60162.40164.50164.50347,095
Mar 11, 2025162.85166.90160.00165.50165.50350,081
Mar 10, 2025172.95175.45164.00167.00167.00621,498
Mar 7, 2025155.00173.60152.75170.70170.701,897,997
Mar 6, 2025157.00158.10152.35153.10153.10349,399
Mar 5, 2025145.10154.75143.55154.00154.00507,890
Mar 4, 2025140.15150.75140.15144.85144.85670,650
Mar 3, 2025152.80152.80136.60144.30144.30763,137
Feb 28, 2025153.40155.50146.05150.20150.20498,041
Feb 27, 2025163.35165.20154.10156.90156.90438,621
Feb 25, 2025165.25170.20165.00168.60168.60165,743
Feb 24, 2025172.00172.00165.85167.70167.70162,642
Feb 21, 2025174.05177.60171.70172.85172.85137,400
Feb 20, 2025169.25175.95167.50174.30174.30208,138
Feb 19, 2025162.65172.90160.00169.25169.25244,588
Feb 18, 2025172.35172.35161.40163.40163.40441,942
Feb 17, 2025168.60175.30167.40170.95170.95293,386
Feb 14, 2025176.05178.50169.00172.00172.00570,023
Feb 13, 2025176.05178.90173.75176.00176.00467,011
Feb 12, 2025166.05177.50164.00175.75175.75579,038
Feb 11, 2025166.65168.75163.45166.20166.20251,816
Feb 10, 2025166.95169.95161.60168.65168.65371,487
Feb 7, 2025170.15170.95165.70168.70168.70409,450
Feb 6, 2025170.40173.75169.15170.30170.30392,160
Feb 5, 2025169.50173.70167.30170.50170.50310,020
Feb 4, 2025164.90175.95162.00167.90167.901,222,843
Feb 3, 2025168.95169.90158.60161.75161.75851,573
Feb 1, 2025178.05188.45163.50171.90171.902,301,763
Jan 31, 2025162.65172.50160.15168.35168.35612,502
Jan 30, 2025164.45168.55156.90161.35161.351,454,984
Jan 29, 2025135.70161.85135.70161.60161.601,489,220
Jan 28, 2025138.40138.40130.20134.90134.90228,955
Jan 27, 2025140.25140.80133.05138.60138.60815,142
Jan 24, 2025149.85150.10141.55143.15143.15323,441
Jan 23, 2025155.55156.50148.65149.30149.30191,412
Jan 22, 2025164.95165.00154.80155.85155.85135,945
Jan 21, 2025169.80169.80161.35165.05165.05161,408
Jan 20, 2025167.05170.00163.95168.60168.60308,608
Jan 17, 2025165.80167.00162.35166.30166.30275,127
Jan 16, 2025165.20172.50165.00165.80165.80277,259
Jan 15, 2025156.95165.20155.30163.65163.65473,270
Jan 14, 2025149.00162.65149.00155.25155.25753,250
Jan 13, 2025153.70156.55147.15148.95148.95474,827
Jan 10, 2025161.00162.00152.05155.35155.35903,674
Jan 9, 2025168.40168.95162.30163.00163.00192,519
Jan 8, 2025172.75173.95167.70168.95168.95368,795
Jan 7, 2025171.55177.05171.55173.05173.05216,774
Jan 6, 2025184.05184.85170.40172.65172.65740,011
Jan 3, 2025187.75191.40184.00184.85184.85153,080
Jan 2, 2025187.45189.30185.25188.65188.65231,151
Jan 1, 2025181.95188.70180.50187.40187.40121,228
Dec 31, 2024180.00183.00174.50181.00181.00192,175
Dec 30, 2024180.25181.90177.00181.15181.15340,549
Dec 27, 2024183.20183.95180.00180.70180.7092,297
Dec 26, 2024186.00187.55182.70183.35183.35250,035
Dec 24, 2024184.00188.40184.00185.90185.90257,204
Dec 23, 2024187.95189.50182.10185.15185.15171,927
Dec 20, 2024188.00190.65184.00188.45188.45188,347
Dec 19, 2024186.75188.65184.90187.80187.80131,005
Dec 18, 2024193.60195.10188.20189.80189.80325,085
Dec 17, 2024193.15198.70191.70192.60192.60194,061
Dec 16, 2024196.20199.25193.30195.30195.30408,363
Dec 13, 2024200.00200.20193.85196.80196.80594,992
Dec 12, 2024205.40206.50200.05202.15202.15298,305
Dec 11, 2024208.15211.50203.00203.75203.75238,581
Dec 10, 2024208.75213.60205.70208.15208.15406,068
Dec 9, 2024208.05212.80206.50208.75208.75290,105
Dec 6, 2024205.20210.40204.30207.65207.65727,782
Dec 5, 2024204.95206.35202.00204.30204.30435,075
Dec 4, 2024208.10209.95202.50204.40204.40620,435
Dec 3, 2024202.70213.80201.90206.75206.751,360,495
Dec 2, 2024188.95209.80188.50200.85200.852,329,734
Nov 29, 2024193.75194.95187.05191.15191.15379,770
Nov 28, 2024187.95197.75187.30193.75193.75645,583
Nov 27, 2024185.25189.00183.90187.25187.25183,733
Nov 26, 2024185.15189.30182.75184.20184.20348,254
Nov 25, 2024190.70191.70183.20186.85186.85473,611
Nov 22, 2024188.80190.50184.05184.90184.90162,571
Nov 21, 2024190.05191.40180.80188.65188.65474,742
Nov 19, 2024191.00195.70189.05190.10190.10295,644
Nov 18, 2024190.95191.90185.50189.05189.05287,908
Nov 14, 2024186.80193.75186.00189.90189.90454,774
Nov 13, 2024200.00200.00185.00187.40187.401,885,902
Nov 12, 2024205.75208.55198.85199.95199.95158,106
Nov 11, 2024209.10209.10203.00204.70204.70477,060
Nov 8, 2024220.00220.00208.30209.30209.30228,591
Nov 7, 2024225.65227.10217.90218.55218.55125,786
Nov 6, 2024219.45225.75218.25224.80224.80346,079
Nov 4, 2024222.70222.70214.00216.30216.30149,257
Nov 1, 2024224.95226.60220.30222.70222.7080,657
Oct 31, 2024219.70224.90217.05223.50223.50181,096
Oct 29, 2024214.40214.45207.45212.05212.05504,048
Oct 28, 2024210.35217.00203.30213.10213.101,082,556
Oct 25, 2024209.15211.10197.55203.00203.00305,151
Oct 24, 2024208.15210.50202.85209.15209.15373,353
Oct 23, 2024196.15210.95196.15208.25208.25575,241
Oct 22, 2024216.95216.95204.20205.95205.95217,923
Oct 21, 2024224.95228.60215.30216.55216.55238,214
Oct 18, 2024213.00227.90208.60221.25221.25418,746
Oct 17, 2024221.00221.00214.00215.45215.45244,709
Oct 16, 2024224.95230.90218.20219.60219.60356,273
Oct 15, 2024216.20224.60214.50223.80223.80357,261
Oct 14, 2024218.85229.00212.70214.75214.75827,669
Oct 11, 2024218.50220.50216.85218.90218.90104,390
Oct 10, 2024225.00227.00217.80219.05219.05385,229
Oct 9, 2024217.25229.40216.40223.40223.40681,342
Oct 8, 2024204.05216.20203.95214.65214.65503,132
Oct 7, 2024222.05225.00203.85207.15207.151,415,297
Oct 4, 2024230.00230.85218.35222.50222.50326,206
Oct 3, 2024230.00237.40228.85229.95229.95286,153
Oct 1, 2024238.95241.60235.10239.00239.00336,175
Sep 30, 2024238.00246.30233.05237.60237.60355,335
Sep 27, 2024245.00246.80233.50237.80237.80177,456
Sep 26, 2024251.15251.15241.65245.15245.15181,310
Sep 25, 2024251.90253.70245.10246.40246.40438,187
Sep 24, 2024255.20255.25245.50252.30252.30271,098
Sep 23, 2024260.00262.10251.70253.50253.50377,512
Sep 20, 2024243.15260.00239.15253.90253.90469,307
Sep 19, 2024249.40251.05230.75241.45241.45631,684
Sep 18, 2024248.30258.30241.85248.55248.551,827,390
Sep 17, 2024242.45245.80238.20244.75244.75280,234
Sep 16, 2024252.85254.20237.80240.10240.101,420,865
Sep 13, 2024249.45253.40240.45251.80251.80675,171
Sep 12, 2024239.35251.15239.35246.60246.60686,491
Sep 11, 2024243.50250.45237.00238.45238.451,555,980
Sep 10, 2024236.35246.00234.10241.60241.60767,379
Sep 9, 2024223.05236.00214.65234.00234.001,794,720
Sep 6, 2024223.05230.00220.45226.10226.10614,947
Sep 5, 2024222.20224.40219.05222.25222.25161,631
Sep 4, 2024219.60222.50217.25220.60220.60173,803
Sep 3, 2024221.05227.35219.30222.60222.60319,076
Sep 2, 2024223.20223.75215.00220.60220.60609,838
Aug 30, 2024222.85223.50212.20221.30221.30921,401
Aug 29, 2024226.30226.30217.70219.95219.951,023,917
Aug 28, 2024229.90237.00221.30226.85226.85757,084
Aug 26, 2024221.00228.00216.50225.55225.55522,094
Aug 23, 2024225.15225.15217.20218.60218.60575,113
Aug 22, 2024216.85232.00214.05223.35223.35541,325
Aug 21, 2024219.50220.50214.00215.30215.30233,684
Aug 20, 2024213.95222.00208.00219.35219.35578,768
Aug 19, 2024216.05221.70212.20213.35213.35411,579
Aug 16, 2024214.15218.15204.15212.70212.70510,316
Aug 14, 2024224.00224.90207.25209.90209.902,175,461
Aug 13, 2024217.05237.00213.60215.80215.803,674,233
Aug 12, 2024188.85209.00178.60208.50208.503,183,369
Aug 9, 2024175.60177.00171.70174.20174.20288,586
Aug 8, 2024173.00176.70170.80171.90171.90565,173
Aug 7, 2024172.40175.00167.45172.70172.70338,456
Aug 6, 2024171.70179.40165.00165.95165.95570,637
Aug 5, 2024166.70176.45166.70170.30170.302,183,481
Aug 2, 2024174.75184.15171.10179.70179.701,235,815
Aug 1, 2024184.60184.95176.00178.05178.05538,848
Jul 31, 2024177.30190.00174.65183.45183.45766,484
Jul 30, 2024173.65179.60171.70175.55175.55361,036
Jul 29, 2024175.05181.00171.60173.50173.50744,219
Jul 26, 2024165.70174.00163.75169.80169.801,537,782
Jul 25, 2024158.90169.00156.35164.70164.701,392,918
Jul 24, 2024150.00161.00148.25160.10160.101,482,498
Jul 23, 2024152.05155.30140.00150.00150.001,256,168
Jul 22, 2024151.95159.35147.10149.85149.85410,347
Jul 19, 2024159.00159.85152.25153.40153.40402,274
Jul 18, 2024166.85167.90154.20160.40160.40451,682
Jul 16, 2024171.65171.65161.60166.45166.451,073,959
Jul 15, 2024174.30175.95167.05170.05170.051,665,848
Jul 12, 2024160.45175.00158.50171.90171.901,827,979
Jul 11, 2024161.70161.70157.50158.05158.05209,974
Jul 10, 2024161.70162.70152.20159.50159.501,052,793
Jul 9, 2024163.90168.85157.25159.20159.201,493,051
Jul 8, 2024161.55162.00155.10158.30158.301,060,162
Jul 5, 2024161.30164.00157.00158.85158.851,200,339
Jul 4, 2024148.00164.00147.70157.00157.003,266,370
Jul 3, 2024144.90145.25140.45142.35142.35493,955
Jul 2, 2024144.05146.20143.00143.95143.95633,253
Jul 1, 2024144.45144.45140.30143.45143.45185,455
Jun 28, 2024140.35142.90139.35141.75141.75337,831
Jun 27, 2024143.00144.30139.15140.45140.45166,089
Jun 26, 2024143.85145.35139.55142.55142.55421,583
Jun 25, 2024139.35144.50139.00143.05143.05485,693
Jun 24, 2024141.20141.60138.60139.35139.35127,249
Jun 21, 2024141.90143.25138.95140.95140.95485,209
Jun 20, 2024145.05145.95140.25140.90140.90514,067
Jun 19, 2024145.45146.65138.00138.70138.70215,709
Jun 18, 2024145.35149.30142.70144.05144.05215,304
Jun 14, 2024146.50149.45143.50145.30145.30331,590
Jun 13, 2024149.35150.40145.70146.30146.30449,311
Jun 12, 2024153.95154.25149.10149.70149.70191,104
Jun 11, 2024151.05154.70149.25151.15151.15306,831
Jun 10, 2024154.35154.35147.65149.80149.80364,342
Jun 7, 2024149.05151.90146.15150.20150.20183,348
Jun 6, 2024143.95152.95141.65146.20146.20641,488
Jun 5, 2024138.10142.00124.35139.80139.801,680,811
Jun 4, 2024154.75154.75138.15138.15138.152,600,548
Jun 3, 2024156.65157.75149.20153.50153.501,725,502
May 31, 2024146.85149.60142.05148.85148.85755,739
May 30, 2024142.50148.85142.00145.45145.45589,413
May 29, 2024134.15146.90134.15142.80142.802,987,715
May 28, 2024155.80155.95147.65147.65147.6518,116,970
May 27, 2024166.80177.00161.65164.05164.05522,319
May 24, 2024 4:1 Stock Splits
May 24, 2024163.00166.00158.05164.20164.20488,581
May 23, 2024151.25157.00150.00150.95150.95458,396
May 22, 2024154.91154.91149.23150.01150.01382,076
May 21, 2024159.86160.40151.75153.15153.15275,012
May 17, 2024154.77155.06148.19152.29152.29516,844
May 16, 2024140.01153.81140.01152.63152.63357,828
May 15, 2024143.49145.50138.82139.84139.84356,700
May 14, 2024140.09142.55137.75141.49141.49147,392
May 13, 2024135.40139.00131.26138.35138.35481,716
May 10, 2024142.07142.07134.50135.86135.86214,420
May 9, 2024141.15142.11137.68138.66138.66660,784
May 8, 2024140.02143.94138.50141.15141.15242,820
May 7, 2024152.98153.49138.38142.30142.301,052,644
May 6, 2024160.36161.48149.00151.57151.57467,960
May 3, 2024158.43159.11149.30153.73153.73296,840
May 2, 2024157.00160.70155.71156.80156.80502,060
Apr 30, 2024159.16161.24155.75156.93156.93387,800
Apr 29, 2024162.35165.00155.95157.77157.77269,008
Apr 26, 2024164.39165.75159.02159.99159.991,038,752
Apr 25, 2024151.34164.63151.24161.52161.521,003,844

Related Tickers

IWEL.NS Inox Wind Energy Limited
9,970.00
-4.55%
 
LLOYDSENGG.NS Lloyds Engineering Works Limited
71.53
+0.96%
 
BHEL.NS Bharat Heavy Electricals Limited
222.37
-3.53%
 
CUMMINSIND.NS Cummins India Limited
2,861.10
-2.55%
 
GREAVESCOT.NS Greaves Cotton Limited
192.24
-4.78%
 
AIAENG.BO AIA Engineering Limited
3,162.50
-0.15%
 
TDPOWERSYS.BO TD Power Systems Limited
418.60
-2.37%
 
SOMICONVEY.NS Somi Conveyor Beltings Limited
188.29
-1.46%
 
SHILGRAVQ.BO Shilp Gravures Limited
317.50
-3.45%
 
KAYNES.NS Kaynes Technology India Limited
5,573.90
-4.48%