Advertisement
U.S. Markets open in 9 hrs 4 mins
S&P Futures
5,886.75 -5.75 (-0.10%) Dow Futures
43,041.00 -128.00 (-0.30%) Nasdaq Futures
20,511.75 -30.25 (-0.15%) Russell 2000 Futures
2,243.20 -3.00 (-0.13%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,761.60 +1.80 (+0.07%)
INOX India Limited (INOXINDIA.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 09:40AM IST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1,080.05 | 1,105.35 | 1,080.05 | 1,085.00 | 1,085.00 | 2,099 |
| Oct 22, 2024 | 1,125.05 | 1,138.15 | 1,081.55 | 1,091.65 | 1,091.65 | 13,591 |
| Oct 21, 2024 | 1,149.90 | 1,149.90 | 1,131.15 | 1,135.60 | 1,135.60 | 2,858 |
| Oct 18, 2024 | 1,160.30 | 1,160.30 | 1,136.05 | 1,146.30 | 1,146.30 | 11,842 |
| Oct 17, 2024 | 1,170.05 | 1,180.00 | 1,155.00 | 1,160.55 | 1,160.55 | 2,932 |
| Oct 16, 2024 | 1,170.00 | 1,195.00 | 1,165.00 | 1,171.50 | 1,171.50 | 10,500 |
| Oct 15, 2024 | 1,172.65 | 1,199.60 | 1,172.65 | 1,177.75 | 1,177.75 | 5,847 |
| Oct 14, 2024 | 1,197.50 | 1,197.50 | 1,166.05 | 1,172.55 | 1,172.55 | 10,623 |
| Oct 11, 2024 | 1,187.95 | 1,200.95 | 1,164.25 | 1,178.45 | 1,178.45 | 6,370 |
| Oct 10, 2024 | 1,140.00 | 1,192.60 | 1,140.00 | 1,179.70 | 1,179.70 | 9,432 |
| Oct 09, 2024 | 1,137.00 | 1,148.00 | 1,132.45 | 1,142.60 | 1,142.60 | 2,336 |
| Oct 08, 2024 | 1,105.60 | 1,131.60 | 1,105.60 | 1,121.70 | 1,121.70 | 5,051 |
| Oct 07, 2024 | 1,140.00 | 1,149.95 | 1,085.00 | 1,111.30 | 1,111.30 | 28,941 |
| Oct 04, 2024 | 1,120.05 | 1,147.00 | 1,107.60 | 1,142.25 | 1,142.25 | 12,247 |
| Oct 03, 2024 | 1,156.05 | 1,164.00 | 1,126.20 | 1,130.00 | 1,130.00 | 7,127 |
| Oct 01, 2024 | 1,170.00 | 1,179.50 | 1,162.30 | 1,173.10 | 1,173.10 | 11,121 |
| Sep 30, 2024 | 1,150.05 | 1,174.90 | 1,150.05 | 1,169.20 | 1,169.20 | 12,757 |
| Sep 27, 2024 | 1,146.45 | 1,173.00 | 1,136.80 | 1,166.00 | 1,166.00 | 5,729 |
| Sep 26, 2024 | 1,170.00 | 1,170.00 | 1,136.00 | 1,141.00 | 1,141.00 | 3,275 |
| Sep 25, 2024 | 1,161.20 | 1,169.00 | 1,149.00 | 1,153.10 | 1,153.10 | 12,054 |
| Sep 24, 2024 | 1,163.00 | 1,167.45 | 1,141.55 | 1,160.90 | 1,160.90 | 6,543 |
| Sep 23, 2024 | 1,097.05 | 1,149.00 | 1,095.75 | 1,144.70 | 1,144.70 | 29,907 |
| Sep 20, 2024 | 1,144.20 | 1,144.20 | 1,080.70 | 1,094.05 | 1,094.05 | 14,707 |
| Sep 19, 2024 | 1,170.00 | 1,170.00 | 1,108.00 | 1,122.45 | 1,122.45 | 9,062 |
| Sep 18, 2024 | 1,155.90 | 1,186.75 | 1,136.00 | 1,137.75 | 1,137.75 | 32,689 |
| Sep 17, 2024 | 1,184.95 | 1,185.50 | 1,150.00 | 1,155.90 | 1,155.90 | 7,693 |
| Sep 16, 2024 | 1,199.95 | 1,199.95 | 1,151.00 | 1,169.55 | 1,169.55 | 12,020 |
| Sep 13, 2024 | 1,186.45 | 1,194.70 | 1,174.40 | 1,178.35 | 1,178.35 | 6,871 |
| Sep 12, 2024 | 1,186.35 | 1,199.85 | 1,174.10 | 1,185.80 | 1,185.80 | 27,277 |
| Sep 11, 2024 | 1,210.00 | 1,247.35 | 1,175.30 | 1,191.25 | 1,191.25 | 27,600 |
| Sep 10, 2024 | 1,178.00 | 1,211.50 | 1,170.00 | 1,189.50 | 1,189.50 | 10,979 |
| Sep 09, 2024 | 1,190.00 | 1,190.00 | 1,154.60 | 1,174.05 | 1,174.05 | 5,824 |
| Sep 06, 2024 | 1,180.00 | 1,187.00 | 1,158.45 | 1,182.65 | 1,182.65 | 4,888 |
| Sep 05, 2024 | 1,178.00 | 1,187.80 | 1,170.00 | 1,177.70 | 1,177.70 | 9,871 |
| Sep 04, 2024 | 1,177.65 | 1,186.25 | 1,169.55 | 1,182.00 | 1,182.00 | 10,110 |
| Sep 03, 2024 | 1,176.65 | 1,189.00 | 1,162.55 | 1,187.75 | 1,187.75 | 7,598 |
| Sep 02, 2024 | 1,166.15 | 1,180.00 | 1,160.35 | 1,175.15 | 1,175.15 | 4,431 |
| Aug 30, 2024 | 1,188.00 | 1,189.50 | 1,170.95 | 1,175.35 | 1,175.35 | 5,414 |
| Aug 29, 2024 | 1,169.05 | 1,179.15 | 1,166.15 | 1,170.15 | 1,170.15 | 5,288 |
| Aug 28, 2024 | 1,180.15 | 1,195.00 | 1,165.00 | 1,168.90 | 1,168.90 | 15,189 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,229.70 | 1,229.70 | 1,177.00 | 1,180.75 | 1,180.75 | 6,041 |
| Aug 23, 2024 | 1,202.00 | 1,228.90 | 1,194.00 | 1,211.20 | 1,211.20 | 9,522 |
| Aug 22, 2024 | 1,189.60 | 1,208.75 | 1,189.60 | 1,201.95 | 1,201.95 | 14,488 |
| Aug 21, 2024 | 1,181.10 | 1,198.60 | 1,181.10 | 1,189.55 | 1,189.55 | 17,940 |
| Aug 20, 2024 | 1,190.00 | 1,202.50 | 1,180.05 | 1,182.10 | 1,182.10 | 8,087 |
| Aug 19, 2024 | 1,198.40 | 1,206.80 | 1,181.45 | 1,185.65 | 1,185.65 | 5,777 |
| Aug 16, 2024 | 1,198.95 | 1,249.85 | 1,181.25 | 1,188.65 | 1,188.65 | 10,845 |
| Aug 14, 2024 | 1,188.00 | 1,202.85 | 1,162.00 | 1,181.80 | 1,181.80 | 38,808 |
| Aug 13, 2024 | 1,235.45 | 1,235.45 | 1,184.00 | 1,188.00 | 1,188.00 | 24,216 |
| Aug 12, 2024 | 1,209.90 | 1,250.70 | 1,193.60 | 1,216.00 | 1,216.00 | 12,947 |
| Aug 09, 2024 | 1,244.00 | 1,268.50 | 1,163.20 | 1,206.05 | 1,206.05 | 30,419 |
| Aug 08, 2024 | 1,228.35 | 1,270.00 | 1,225.70 | 1,255.65 | 1,255.65 | 12,359 |
| Aug 07, 2024 | 1,234.00 | 1,235.15 | 1,213.50 | 1,228.30 | 1,228.30 | 2,717 |
| Aug 06, 2024 | 1,245.20 | 1,280.70 | 1,204.00 | 1,208.40 | 1,208.40 | 25,447 |
| Aug 05, 2024 | 1,240.10 | 1,275.10 | 1,235.00 | 1,243.60 | 1,243.60 | 12,153 |
| Aug 02, 2024 | 1,293.40 | 1,307.65 | 1,289.35 | 1,292.20 | 1,292.20 | 21,494 |
| Aug 01, 2024 | 1,297.05 | 1,332.30 | 1,290.80 | 1,314.10 | 1,314.10 | 25,041 |
| Jul 31, 2024 | 1,281.00 | 1,325.00 | 1,281.00 | 1,294.80 | 1,294.80 | 6,514 |
| Jul 30, 2024 | 1,302.00 | 1,325.85 | 1,288.90 | 1,319.55 | 1,319.55 | 8,517 |
| Jul 29, 2024 | 1,290.00 | 1,311.00 | 1,287.10 | 1,300.50 | 1,300.50 | 20,753 |
| Jul 26, 2024 | 1,283.75 | 1,302.05 | 1,280.40 | 1,282.35 | 1,282.35 | 4,804 |
| Jul 25, 2024 | 1,290.55 | 1,306.60 | 1,281.75 | 1,287.75 | 1,287.75 | 14,938 |
| Jul 24, 2024 | 1,288.40 | 1,320.70 | 1,288.40 | 1,309.35 | 1,309.35 | 9,249 |
| Jul 23, 2024 | 1,324.95 | 1,324.95 | 1,231.00 | 1,314.65 | 1,314.65 | 48,203 |
| Jul 22, 2024 | 1,250.25 | 1,318.40 | 1,221.95 | 1,309.00 | 1,309.00 | 16,994 |
| Jul 19, 2024 | 1,307.00 | 1,307.00 | 1,258.10 | 1,263.75 | 1,263.75 | 35,838 |
| Jul 18, 2024 | 1,300.00 | 1,313.15 | 1,288.40 | 1,307.45 | 1,307.45 | 25,449 |
| Jul 16, 2024 | 1,333.90 | 1,347.20 | 1,297.00 | 1,301.85 | 1,301.85 | 5,973 |
| Jul 15, 2024 | 1,322.40 | 1,334.90 | 1,296.45 | 1,319.10 | 1,319.10 | 28,947 |
| Jul 12, 2024 | 1,363.65 | 1,372.30 | 1,311.35 | 1,319.50 | 1,319.50 | 47,580 |
| Jul 11, 2024 | 1,410.00 | 1,410.00 | 1,360.10 | 1,363.00 | 1,363.00 | 26,554 |
| Jul 10, 2024 | 1,436.00 | 1,446.15 | 1,360.05 | 1,392.55 | 1,392.55 | 54,452 |
| Jul 09, 2024 | 1,461.90 | 1,469.95 | 1,411.90 | 1,426.40 | 1,426.40 | 12,962 |
| Jul 08, 2024 | 1,458.95 | 1,507.20 | 1,443.00 | 1,455.55 | 1,455.55 | 67,537 |
| Jul 05, 2024 | 1,396.00 | 1,455.00 | 1,391.70 | 1,442.35 | 1,442.35 | 16,306 |
| Jul 04, 2024 | 1,425.00 | 1,436.05 | 1,392.00 | 1,397.60 | 1,397.60 | 13,339 |
| Jul 03, 2024 | 1,392.45 | 1,464.85 | 1,391.50 | 1,416.35 | 1,416.35 | 97,266 |
| Jul 02, 2024 | 1,390.05 | 1,397.40 | 1,363.20 | 1,385.75 | 1,385.75 | 14,245 |
| Jul 01, 2024 | 1,319.80 | 1,392.60 | 1,312.35 | 1,383.25 | 1,383.25 | 26,611 |
| Jun 28, 2024 | 1,305.00 | 1,328.00 | 1,294.00 | 1,314.75 | 1,314.75 | 24,480 |
| Jun 27, 2024 | 1,301.95 | 1,312.75 | 1,286.05 | 1,305.35 | 1,305.35 | 14,044 |
| Jun 26, 2024 | 1,298.60 | 1,335.40 | 1,297.40 | 1,304.40 | 1,304.40 | 28,492 |
| Jun 25, 2024 | 1,321.45 | 1,321.45 | 1,293.00 | 1,296.20 | 1,296.20 | 9,019 |
| Jun 24, 2024 | 1,300.00 | 1,326.20 | 1,286.60 | 1,302.15 | 1,302.15 | 22,765 |
| Jun 21, 2024 | 1,330.05 | 1,345.50 | 1,300.00 | 1,312.10 | 1,312.10 | 20,100 |
| Jun 20, 2024 | 1,350.05 | 1,358.00 | 1,331.00 | 1,333.55 | 1,333.55 | 22,269 |
| Jun 19, 2024 | 1,379.95 | 1,393.15 | 1,336.10 | 1,357.00 | 1,357.00 | 18,140 |
| Jun 18, 2024 | 1,332.10 | 1,405.00 | 1,317.70 | 1,367.60 | 1,367.60 | 72,606 |
| Jun 14, 2024 | 1,347.90 | 1,355.00 | 1,330.25 | 1,334.60 | 1,334.60 | 30,968 |
| Jun 13, 2024 | 1,337.00 | 1,353.95 | 1,307.45 | 1,347.70 | 1,347.70 | 17,515 |
| Jun 12, 2024 | 1,330.15 | 1,339.45 | 1,313.25 | 1,315.85 | 1,315.85 | 14,420 |
| Jun 11, 2024 | 1,270.00 | 1,347.90 | 1,270.00 | 1,330.15 | 1,330.15 | 45,715 |
| Jun 10, 2024 | 1,263.20 | 1,297.00 | 1,255.00 | 1,274.95 | 1,274.95 | 25,665 |
| Jun 07, 2024 | 1,240.00 | 1,261.10 | 1,238.10 | 1,259.05 | 1,259.05 | 8,483 |
| Jun 06, 2024 | 1,241.90 | 1,278.15 | 1,232.30 | 1,241.60 | 1,241.60 | 12,244 |
| Jun 05, 2024 | 1,209.80 | 1,238.90 | 1,154.15 | 1,224.80 | 1,224.80 | 52,295 |
| Jun 04, 2024 | 1,322.00 | 1,322.00 | 1,111.00 | 1,194.90 | 1,194.90 | 141,098 |
| Jun 03, 2024 | 1,297.70 | 1,336.95 | 1,272.40 | 1,325.30 | 1,325.30 | 27,136 |
| May 31, 2024 | 1,194.75 | 1,285.55 | 1,194.75 | 1,255.60 | 1,255.60 | 28,035 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.