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

NSE - Delayed Quote INR

Inox Wind Limited (INOXWIND.NS)

Compare
151.83
+10.68
+(7.57%)
At close: April 11 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025146.31152.49144.07151.59151.5913,635,604
Apr 9, 2025144.05144.86139.70141.15141.154,328,748
Apr 8, 2025147.00149.40141.93144.74144.745,799,182
Apr 7, 2025138.46145.00137.41140.88140.8811,084,478
Apr 4, 2025159.00159.68150.00153.85153.857,641,736
Apr 3, 2025157.05162.60157.00158.56158.564,817,265
Apr 2, 2025158.19161.20154.22159.98159.985,842,831
Apr 1, 2025163.35164.99155.56156.73156.736,036,861
Mar 28, 2025161.00170.55160.50163.04163.0422,080,515
Mar 27, 2025160.00161.20155.80158.37158.3712,710,262
Mar 26, 2025169.00169.00158.50159.54159.547,193,780
Mar 25, 2025174.70175.85166.60168.17168.174,507,124
Mar 24, 2025172.75176.70171.55172.85172.856,996,730
Mar 21, 2025170.00174.08169.12171.94171.945,835,426
Mar 20, 2025170.40172.89166.75171.65171.657,187,532
Mar 19, 2025166.95170.17166.04168.67168.674,080,499
Mar 18, 2025160.61160.61160.61160.61160.61-
Mar 17, 2025162.41163.90159.43160.61160.614,159,339
Mar 13, 2025165.50165.63161.10162.41162.414,976,604
Mar 12, 2025166.00167.59162.37164.61164.615,325,323
Mar 11, 2025164.00166.94159.92164.59164.599,725,380
Mar 10, 2025171.23175.05163.05167.63167.6317,063,202
Mar 7, 2025154.50173.53152.64170.75170.7570,123,870
Mar 6, 2025156.68158.50152.30153.19153.194,596,722
Mar 5, 2025144.60154.85143.39153.93153.937,900,504
Mar 4, 2025143.50150.68141.52144.74144.748,220,876
Mar 3, 2025151.40152.92136.50143.93143.9311,880,440
Feb 28, 2025154.48155.70146.01150.19150.197,537,653
Feb 27, 2025163.60165.24154.00156.40156.4010,946,504
Feb 25, 2025167.85170.41165.03168.71168.712,713,211
Feb 24, 2025171.85171.87166.30167.64167.643,175,847
Feb 21, 2025174.20177.86171.68172.88172.884,420,590
Feb 20, 2025169.00176.00168.50174.42174.429,012,827
Feb 19, 2025162.40172.70160.00169.49169.496,814,476
Feb 18, 2025171.00171.55161.14163.81163.816,438,391
Feb 17, 2025168.99175.25167.20170.79170.794,014,561
Feb 14, 2025176.24178.58168.83171.93171.939,238,999
Feb 13, 2025175.98179.00174.10176.20176.206,126,439
Feb 12, 2025167.00177.54164.05175.74175.7421,863,501
Feb 11, 2025167.00168.76163.36166.33166.335,673,023
Feb 10, 2025165.94169.95161.72168.73168.735,904,317
Feb 7, 2025170.45170.94165.80168.50168.504,310,152
Feb 6, 2025170.61173.75169.31170.45170.455,690,495
Feb 5, 2025169.00173.85167.33170.34170.3411,190,493
Feb 4, 2025165.00175.90162.01168.01168.0132,239,416
Feb 3, 2025168.01169.80158.53161.80161.8012,668,023
Feb 1, 2025176.02188.80163.32171.88171.8856,167,140
Jan 31, 2025163.50172.44160.00168.59168.5922,138,939
Jan 30, 2025164.76168.39157.10161.84161.8432,788,362
Jan 29, 2025138.00161.91137.65161.50161.5053,835,770
Jan 28, 2025138.25138.49130.32134.93134.937,370,291
Jan 27, 2025140.00140.88133.00138.99138.9912,545,751
Jan 24, 2025149.46150.05141.60142.89142.897,334,456
Jan 23, 2025155.14156.51148.62149.45149.458,075,569
Jan 22, 2025165.18165.18155.00156.25156.255,828,321
Jan 21, 2025169.90169.90161.22165.57165.575,292,119
Jan 20, 2025167.26170.00163.87168.94168.943,419,010
Jan 17, 2025164.86166.90162.48166.27166.274,000,235
Jan 16, 2025165.23172.42165.02165.70165.707,103,266
Jan 15, 2025155.55165.22155.32163.66163.6611,080,728
Jan 14, 2025156.50162.70149.81155.26155.2625,599,575
Jan 13, 2025152.00156.69147.22149.06149.068,731,715
Jan 10, 2025161.15162.05151.71155.36155.3610,512,404
Jan 9, 2025167.90168.88162.23162.90162.903,150,564
Jan 8, 2025173.29173.81167.70168.99168.993,595,275
Jan 7, 2025171.90177.30171.50173.04173.044,969,962
Jan 6, 2025184.80185.00171.26172.70172.706,039,051
Jan 3, 2025187.80191.40184.02184.81184.813,463,270
Jan 2, 2025188.39189.36185.41188.75188.752,891,450
Jan 1, 2025180.60188.81180.40187.35187.353,671,812
Dec 31, 2024179.10182.95174.36181.02181.026,584,440
Dec 30, 2024180.48181.89177.00181.16181.163,650,483
Dec 27, 2024183.00184.19180.03180.67180.672,145,966
Dec 26, 2024185.88186.84182.38183.45183.451,775,416
Dec 24, 2024184.00188.40184.00185.51185.512,177,795
Dec 23, 2024187.01188.45182.00184.97184.974,470,810
Dec 20, 2024188.05190.69184.02188.46188.464,509,840
Dec 19, 2024185.10188.70184.66187.81187.813,010,336
Dec 18, 2024194.19195.30188.55189.86189.864,585,422
Dec 17, 2024194.50198.64191.78192.69192.694,909,685
Dec 16, 2024196.80199.21193.25195.35195.354,016,372
Dec 13, 2024200.00200.10193.80196.80196.806,241,747
Dec 12, 2024204.85206.50199.82202.13202.134,047,728
Dec 11, 2024208.10211.20202.63203.73203.738,358,203
Dec 10, 2024208.67213.60205.71208.19208.195,879,681
Dec 9, 2024208.15212.99206.55208.67208.676,335,647
Dec 6, 2024204.22210.42204.22207.68207.688,114,388
Dec 5, 2024204.50206.44201.75204.22204.224,855,263
Dec 4, 2024207.83209.98202.50204.38204.387,586,079
Dec 3, 2024202.45213.83201.82206.56206.5624,488,795
Dec 2, 2024188.93209.79188.45200.95200.9548,387,019
Nov 29, 2024193.80194.60187.13191.04191.045,469,589
Nov 28, 2024187.50197.70187.29193.66193.669,305,631
Nov 27, 2024184.95189.13183.85187.13187.134,189,609
Nov 26, 2024184.80189.27183.70184.41184.413,078,368
Nov 25, 2024190.00191.70183.11186.70186.709,359,150
Nov 22, 2024188.99190.69183.88184.72184.724,427,968
Nov 21, 2024189.50191.50180.75188.69188.697,152,823
Nov 19, 2024192.00195.64189.02190.07190.074,661,001
Nov 18, 2024190.02191.90185.50188.87188.875,275,304
Nov 14, 2024185.91193.80185.66190.03190.036,106,680
Nov 13, 2024200.00200.00184.72186.85186.858,379,778
Nov 12, 2024206.00208.60199.20200.00200.003,667,768
Nov 11, 2024208.90209.00201.50204.78204.784,587,809
Nov 8, 2024219.65220.21208.00209.29209.294,614,827
Nov 7, 2024225.09227.25217.55218.61218.613,702,582
Nov 6, 2024219.85225.66218.15225.09225.094,687,021
Nov 5, 2024215.00219.70213.19218.87218.873,491,027
Nov 4, 2024221.46221.95214.05216.04216.044,013,846
Nov 1, 2024224.26226.50220.10222.96222.961,544,645
Oct 31, 2024219.05224.95217.00223.80223.804,836,288
Oct 30, 2024212.70222.00210.71218.92218.925,920,371
Oct 29, 2024214.00214.39207.06212.01212.016,240,523
Oct 28, 2024213.00217.00203.21212.96212.9621,637,497
Oct 25, 2024210.15211.46197.27202.94202.947,416,302
Oct 24, 2024208.00211.00202.97209.21209.214,725,266
Oct 23, 2024202.50210.90197.36208.08208.087,418,384
Oct 22, 2024216.50216.50204.00205.85205.856,258,780
Oct 21, 2024224.41228.79216.12217.04217.045,845,556
Oct 18, 2024214.90228.01208.50222.37222.3722,760,633
Oct 17, 2024220.63220.80213.55215.74215.745,215,715
Oct 16, 2024224.10230.90218.10219.68219.6811,130,363
Oct 15, 2024216.08224.80214.47223.92223.929,625,963
Oct 14, 2024218.61229.00212.50214.86214.8615,360,786
Oct 11, 2024219.14220.44216.52218.61218.613,027,376
Oct 10, 2024224.98227.10218.00219.18219.184,548,120
Oct 9, 2024216.45229.45216.45223.29223.2912,069,083
Oct 8, 2024205.00216.10204.00214.62214.6214,699,377
Oct 7, 2024223.39225.25206.26208.14208.1411,332,272
Oct 4, 2024229.96230.75218.15222.25222.257,541,460
Oct 3, 2024230.00237.50228.90229.96229.965,129,704
Oct 1, 2024238.45241.78235.01239.27239.274,242,580
Sep 30, 2024238.18246.50233.10237.48237.4810,316,341
Sep 27, 2024244.70246.80233.61238.18238.185,477,059
Sep 26, 2024246.00247.90241.70245.23245.233,813,710
Sep 25, 2024251.60253.89245.00246.42246.424,242,762
Sep 24, 2024254.00255.57245.51251.99251.999,820,119
Sep 23, 2024260.00261.90251.85253.69253.699,830,620
Sep 20, 2024242.75260.00239.15254.34254.3430,082,498
Sep 19, 2024250.04251.00230.49241.53241.5315,028,839
Sep 18, 2024249.00258.40241.95248.65248.6520,144,703
Sep 17, 2024241.00246.00238.25244.64244.648,143,329
Sep 16, 2024252.15254.25238.15240.36240.369,411,097
Sep 13, 2024249.00253.17240.45250.99250.9913,079,517
Sep 12, 2024241.00251.39240.90246.73246.7315,944,266
Sep 11, 2024243.00250.50237.00238.53238.5315,545,099
Sep 10, 2024236.01246.00236.01241.52241.5223,562,784
Sep 9, 2024224.30236.00214.75234.06234.0617,184,221
Sep 6, 2024223.50230.00220.16225.88225.8815,577,292
Sep 5, 2024221.50224.45219.01222.47222.475,028,294
Sep 4, 2024219.90222.52217.01220.91220.916,649,327
Sep 3, 2024221.30227.25219.13222.92222.926,648,862
Sep 2, 2024222.00223.71215.01220.63220.635,525,483
Aug 30, 2024220.95223.40212.35221.11221.118,509,806
Aug 29, 2024224.81225.60217.70219.94219.945,928,970
Aug 28, 2024229.65237.00220.00226.31226.3117,304,407
Aug 27, 2024228.10231.25224.55228.07228.0710,885,837
Aug 26, 2024219.65227.83216.27225.91225.919,977,883
Aug 23, 2024224.90224.95217.44218.68218.685,222,675
Aug 22, 2024216.00232.00214.05223.29223.2917,482,035
Aug 21, 2024219.90220.20214.11215.34215.345,099,340
Aug 20, 2024213.60222.00208.50219.36219.3611,925,763
Aug 19, 2024215.70221.40212.10213.38213.389,540,491
Aug 16, 2024215.00217.90204.20212.74212.7414,790,812
Aug 14, 2024224.00224.78207.33210.14210.1428,556,114
Aug 13, 2024217.89236.95213.55215.78215.7879,979,080
Aug 12, 2024186.98209.07178.52208.55208.5592,351,312
Aug 9, 2024175.10177.00171.60174.23174.238,198,197
Aug 8, 2024172.88176.65170.80171.91171.918,013,791
Aug 7, 2024172.06174.99167.22172.63172.638,550,090
Aug 6, 2024173.00179.51164.07166.18166.1813,131,240
Aug 5, 2024172.00176.54166.69170.47170.4716,007,533
Aug 2, 2024174.11184.20171.17179.38179.3811,276,291
Aug 1, 2024184.39184.95175.80178.02178.0210,762,857
Jul 31, 2024176.83190.00174.73183.62183.6226,307,292
Jul 30, 2024173.90179.63171.50175.91175.9111,567,572
Jul 29, 2024175.31180.96171.55173.61173.6117,002,539
Jul 26, 2024165.50174.00163.63170.22170.2216,544,068
Jul 25, 2024159.00169.00156.49164.45164.4516,522,753
Jul 24, 2024149.95161.00148.22160.08160.0814,756,406
Jul 23, 2024152.54155.25140.10149.98149.9818,995,758
Jul 22, 2024151.21159.56147.15149.61149.6115,674,270
Jul 19, 2024159.00159.89152.20153.50153.507,756,475
Jul 18, 2024165.91167.95154.00160.42160.4211,234,128
Jul 16, 2024170.70171.60162.18166.49166.498,058,934
Jul 15, 2024174.00175.80167.21169.98169.9817,983,801
Jul 12, 2024160.25175.00158.52171.75171.7546,209,799
Jul 11, 2024161.50161.50157.40158.10158.104,382,681
Jul 10, 2024162.01162.48153.00159.53159.536,869,891
Jul 9, 2024165.00168.90157.10159.01159.0115,992,326
Jul 8, 2024161.00162.00155.05158.15158.1510,354,979
Jul 5, 2024160.65164.00157.00158.80158.8024,887,232
Jul 4, 2024148.00164.00147.72157.01157.0184,355,526
Jul 3, 2024144.71145.19140.36142.48142.483,969,625
Jul 2, 2024144.12146.20143.00143.92143.925,591,463
Jul 1, 2024144.00144.00140.30143.37143.375,531,382
Jun 28, 2024140.13142.90139.53141.86141.862,853,655
Jun 27, 2024144.50144.50139.19140.12140.123,958,146
Jun 26, 2024143.25145.50139.66142.69142.695,996,309
Jun 25, 2024139.39144.60139.01142.92142.924,673,843
Jun 24, 2024141.00141.79138.21139.24139.243,136,054
Jun 21, 2024141.90143.25139.10141.01141.013,892,174
Jun 20, 2024145.30145.79140.20140.89140.8910,625,978
Jun 19, 2024144.90146.68138.20139.08139.085,302,856
Jun 18, 2024145.55149.40142.80144.26144.264,725,606
Jun 14, 2024146.90149.39143.51145.40145.405,905,026
Jun 13, 2024149.60150.55145.66146.31146.314,431,161
Jun 12, 2024153.16154.25149.09149.62149.622,568,549
Jun 11, 2024151.48154.60149.15151.26151.262,784,349
Jun 10, 2024153.00154.04147.60149.64149.643,770,996
Jun 7, 2024148.80152.00145.55150.20150.204,599,930
Jun 6, 2024143.25153.00141.60146.40146.405,891,704
Jun 5, 2024137.30141.70124.25139.80139.8013,024,190
Jun 4, 2024153.00153.00138.05138.05138.0513,501,101
Jun 3, 2024157.00157.70149.15153.35153.3512,946,497
May 31, 2024146.70149.60142.60148.95148.958,802,413
May 30, 2024142.60148.80142.00145.40145.4013,009,758
May 29, 2024138.00146.80133.00143.40143.4036,882,298
May 28, 2024155.00157.00147.75147.75147.7590,807,517
May 27, 2024166.10177.00161.65164.15164.158,136,940
May 24, 2024 4:1 Stock Splits
May 24, 2024160.00166.40157.00165.00165.009,291,096
May 23, 2024151.16157.25150.25151.29151.294,628,848
May 22, 2024153.74154.50149.02150.00150.005,845,400
May 21, 2024158.75160.49151.76153.01153.016,489,168
May 17, 2024 4:1 Stock Splits
May 17, 2024154.93154.93148.24152.41152.415,786,224
May 16, 2024141.24153.82139.50152.59152.599,850,124
May 15, 2024143.25145.48138.82139.85139.852,549,608
May 14, 2024139.93142.50137.70141.49141.493,225,820
May 13, 2024135.26139.00131.25138.44138.444,782,708
May 10, 2024141.99142.23134.64135.70135.703,083,548
May 9, 2024140.50142.16138.50138.81138.813,891,592
May 8, 2024142.50143.75138.34140.02140.026,276,008
May 7, 2024152.77153.55138.32142.50142.509,498,544
May 6, 2024159.55161.25149.00151.43151.4310,276,252
May 3, 2024158.50159.06149.00153.91153.914,845,420
May 2, 2024157.93160.63155.89156.89156.892,775,328
Apr 30, 2024159.00161.20156.02156.90156.902,874,504
Apr 29, 2024161.75165.15155.76157.75157.754,319,584
Apr 26, 2024164.14165.75159.25160.15160.158,770,260
Apr 25, 2024151.18164.60151.00161.38161.3827,359,848
Apr 24, 2024152.44153.00149.26150.73150.734,375,724
Apr 23, 2024157.50161.48147.52149.93149.9313,973,120
Apr 22, 2024145.73149.75142.26148.11148.115,600,232
Apr 19, 2024134.50144.48130.44142.26142.267,280,476
Apr 18, 2024136.90142.99135.01136.07136.074,124,268
Apr 16, 2024134.50141.75133.79137.23137.233,664,948
Apr 15, 2024135.00139.70132.50135.51135.513,572,056
Apr 12, 2024135.44141.50134.38139.60139.603,271,424

Related Tickers

AZAD.NS AZAD ENGINEERING LIMITED
1,338.00
+5.67%
 
ELECON.NS Elecon Engineering Company Limited
435.00
+4.93%
 
BHEL.NS Bharat Heavy Electricals Limited
212.85
+0.49%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
936.50
+4.99%
 
LLOYDSENGG.NS Lloyds Engineering Works Limited
59.50
+9.25%
 
SUZLON.NS Suzlon Energy Limited
53.10
+3.69%
 
KAYNES.NS Kaynes Technology India Limited
5,092.15
+5.35%
 
SIEMENS.NS Siemens Limited
2,726.00
+0.37%
 
GREAVESCOT.NS Greaves Cotton Limited
183.27
+5.28%
 
IWEL.BO Inox Wind Energy Limited
8,856.30
+5.87%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.