Advertisement
Inox Wind Energy Limited (IWEL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
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 22, 2024 | 11,999.95 | 12,273.00 | 11,500.00 | 11,716.95 | 11,716.95 | 5,813 |
| Oct 21, 2024 | 12,419.00 | 12,419.00 | 11,511.00 | 11,926.30 | 11,926.30 | 10,417 |
| Oct 18, 2024 | 11,610.00 | 12,200.00 | 11,505.00 | 12,060.20 | 12,060.20 | 18,635 |
| Oct 17, 2024 | 12,562.95 | 12,699.00 | 11,934.80 | 12,043.10 | 12,043.10 | 11,812 |
| Oct 16, 2024 | 12,641.10 | 12,700.00 | 12,111.00 | 12,562.95 | 12,562.95 | 6,288 |
| Oct 15, 2024 | 12,600.00 | 12,700.00 | 12,300.00 | 12,641.10 | 12,641.10 | 10,232 |
| Oct 14, 2024 | 12,449.85 | 12,850.00 | 12,206.00 | 12,599.90 | 12,599.90 | 18,925 |
| Oct 11, 2024 | 12,514.40 | 12,710.00 | 12,055.00 | 12,514.45 | 12,514.45 | 6,906 |
| Oct 10, 2024 | 12,400.00 | 12,690.00 | 12,001.00 | 12,414.40 | 12,414.40 | 11,108 |
| Oct 09, 2024 | 12,038.00 | 12,506.50 | 12,037.30 | 12,283.85 | 12,283.85 | 3,691 |
| Oct 08, 2024 | 11,500.00 | 12,100.00 | 11,400.00 | 12,037.30 | 12,037.30 | 10,863 |
| Oct 07, 2024 | 11,851.00 | 12,480.00 | 11,386.60 | 11,587.60 | 11,587.60 | 14,158 |
| Oct 04, 2024 | 12,475.00 | 12,600.00 | 11,888.00 | 11,985.90 | 11,985.90 | 6,290 |
| Oct 03, 2024 | 12,649.00 | 12,650.30 | 12,131.00 | 12,213.70 | 12,213.70 | 2,996 |
| Oct 01, 2024 | 12,800.00 | 12,990.00 | 12,500.00 | 12,750.30 | 12,750.30 | 2,023 |
| Sep 30, 2024 | 12,881.00 | 13,186.00 | 12,311.00 | 12,732.20 | 12,732.20 | 4,348 |
| Sep 27, 2024 | 13,000.10 | 13,350.00 | 12,750.00 | 12,881.00 | 12,881.00 | 3,717 |
| Sep 26, 2024 | 13,200.00 | 13,600.00 | 13,000.00 | 13,326.65 | 13,326.65 | 5,264 |
| Sep 25, 2024 | 13,795.00 | 13,795.00 | 13,310.00 | 13,429.00 | 13,429.00 | 11,014 |
| Sep 24, 2024 | 13,800.00 | 13,900.00 | 13,400.00 | 13,556.30 | 13,556.30 | 12,317 |
| Sep 23, 2024 | 13,331.00 | 13,823.75 | 12,900.00 | 13,788.45 | 13,788.45 | 19,019 |
| Sep 20, 2024 | 12,999.00 | 13,251.25 | 12,600.00 | 13,165.50 | 13,165.50 | 10,235 |
| Sep 19, 2024 | 13,226.00 | 13,700.00 | 12,503.55 | 12,620.45 | 12,620.45 | 13,265 |
| Sep 18, 2024 | 13,000.00 | 13,200.00 | 12,750.00 | 13,161.60 | 13,161.60 | 33,328 |
| Sep 17, 2024 | 12,468.45 | 12,986.00 | 12,205.00 | 12,789.75 | 12,789.75 | 9,046 |
| Sep 16, 2024 | 12,949.00 | 12,949.00 | 12,299.95 | 12,368.45 | 12,368.45 | 6,449 |
| Sep 13, 2024 | 12,550.05 | 13,108.05 | 12,549.95 | 12,784.90 | 12,784.90 | 12,154 |
| Sep 12, 2024 | 12,147.95 | 12,755.30 | 12,147.95 | 12,748.05 | 12,748.05 | 29,301 |
| Sep 11, 2024 | 12,200.00 | 12,398.00 | 12,100.00 | 12,147.95 | 12,147.95 | 20,272 |
| Sep 10, 2024 | 11,900.00 | 12,288.00 | 11,900.00 | 12,118.75 | 12,118.75 | 11,169 |
| Sep 09, 2024 | 11,769.00 | 11,900.90 | 11,390.00 | 11,849.05 | 11,849.05 | 18,894 |
| Sep 06, 2024 | 11,740.00 | 11,750.00 | 11,355.00 | 11,606.30 | 11,606.30 | 7,735 |
| Sep 05, 2024 | 11,575.00 | 11,800.00 | 11,500.00 | 11,568.65 | 11,568.65 | 6,842 |
| Sep 04, 2024 | 11,410.00 | 11,748.00 | 11,390.00 | 11,442.10 | 11,442.10 | 4,316 |
| Sep 03, 2024 | 11,799.00 | 11,799.00 | 11,500.00 | 11,600.15 | 11,600.15 | 11,309 |
| Sep 02, 2024 | 12,219.00 | 12,219.00 | 11,500.00 | 11,580.30 | 11,580.30 | 13,513 |
| Aug 30, 2024 | 11,550.00 | 12,249.95 | 11,400.00 | 12,016.70 | 12,016.70 | 58,739 |
| Aug 29, 2024 | 11,999.90 | 11,999.90 | 11,411.00 | 11,700.05 | 11,700.05 | 9,271 |
| Aug 28, 2024 | 11,920.00 | 12,197.00 | 11,830.50 | 11,956.90 | 11,956.90 | 8,698 |
| Aug 27, 2024 | 12,089.00 | 12,212.00 | 11,801.10 | 11,917.70 | 11,917.70 | 15,066 |
| Aug 26, 2024 | 12,343.50 | 12,398.00 | 11,800.00 | 11,936.75 | 11,936.75 | 11,966 |
| Aug 23, 2024 | 12,007.00 | 12,250.00 | 11,863.25 | 12,069.55 | 12,069.55 | 13,379 |
| Aug 22, 2024 | 11,650.00 | 12,000.00 | 11,650.00 | 11,863.25 | 11,863.25 | 22,667 |
| Aug 21, 2024 | 12,000.00 | 12,000.00 | 11,410.00 | 11,556.95 | 11,556.95 | 11,640 |
| Aug 20, 2024 | 11,650.00 | 11,950.05 | 11,030.30 | 11,850.90 | 11,850.90 | 24,891 |
| Aug 19, 2024 | 11,400.00 | 11,631.50 | 11,113.45 | 11,564.55 | 11,564.55 | 94,201 |
| Aug 16, 2024 | 10,799.80 | 11,077.65 | 10,099.95 | 11,077.65 | 11,077.65 | 46,941 |
| Aug 14, 2024 | 10,650.00 | 10,890.00 | 9,979.20 | 10,550.15 | 10,550.15 | 127,081 |
| Aug 13, 2024 | 9,747.00 | 9,947.75 | 9,502.00 | 9,947.75 | 9,947.75 | 86,233 |
| Aug 12, 2024 | 8,699.95 | 9,043.45 | 8,551.10 | 9,043.45 | 9,043.45 | 94,672 |
| Aug 09, 2024 | 8,275.00 | 8,500.00 | 8,009.75 | 8,221.35 | 8,221.35 | 12,525 |
| Aug 08, 2024 | 8,125.00 | 8,198.10 | 8,013.35 | 8,116.40 | 8,116.40 | 8,289 |
| Aug 07, 2024 | 8,090.00 | 8,212.15 | 7,969.45 | 8,127.90 | 8,127.90 | 5,293 |
| Aug 06, 2024 | 8,025.00 | 8,359.90 | 7,925.55 | 7,999.65 | 7,999.65 | 11,592 |
| Aug 05, 2024 | 8,365.05 | 8,428.25 | 7,812.85 | 7,967.80 | 7,967.80 | 17,703 |
| Aug 02, 2024 | 8,460.00 | 8,649.90 | 8,380.45 | 8,564.00 | 8,564.00 | 10,840 |
| Aug 01, 2024 | 8,768.75 | 8,768.75 | 8,325.00 | 8,511.80 | 8,511.80 | 11,399 |
| Jul 31, 2024 | 8,478.75 | 8,775.00 | 8,425.00 | 8,715.65 | 8,715.65 | 28,017 |
| Jul 30, 2024 | 8,545.00 | 8,545.00 | 8,350.00 | 8,384.60 | 8,384.60 | 6,864 |
| Jul 29, 2024 | 8,298.80 | 8,500.00 | 8,233.30 | 8,372.85 | 8,372.85 | 19,769 |
| Jul 26, 2024 | 8,100.00 | 8,295.00 | 8,100.00 | 8,258.65 | 8,258.65 | 9,624 |
| Jul 25, 2024 | 7,873.05 | 8,250.00 | 7,801.75 | 8,091.80 | 8,091.80 | 17,440 |
| Jul 24, 2024 | 7,590.00 | 7,900.00 | 7,563.15 | 7,871.85 | 7,871.85 | 17,809 |
| Jul 23, 2024 | 7,888.85 | 7,970.00 | 7,400.00 | 7,544.85 | 7,544.85 | 16,483 |
| Jul 22, 2024 | 7,548.90 | 7,977.60 | 7,442.55 | 7,708.70 | 7,708.70 | 10,376 |
| Jul 19, 2024 | 7,721.25 | 7,850.00 | 7,259.90 | 7,496.10 | 7,496.10 | 11,981 |
| Jul 18, 2024 | 7,970.00 | 8,238.95 | 7,742.10 | 7,850.95 | 7,850.95 | 13,955 |
| Jul 16, 2024 | 8,348.80 | 8,348.80 | 7,929.55 | 7,978.80 | 7,978.80 | 7,813 |
| Jul 15, 2024 | 8,250.00 | 8,399.90 | 8,138.70 | 8,290.45 | 8,290.45 | 16,466 |
| Jul 12, 2024 | 7,683.90 | 8,068.05 | 7,654.75 | 8,068.05 | 8,068.05 | 38,333 |
| Jul 11, 2024 | 7,690.00 | 7,845.30 | 7,650.00 | 7,683.90 | 7,683.90 | 4,090 |
| Jul 10, 2024 | 7,914.40 | 7,914.40 | 7,550.05 | 7,643.30 | 7,643.30 | 11,439 |
| Jul 09, 2024 | 7,889.00 | 7,940.00 | 7,561.15 | 7,800.25 | 7,800.25 | 12,949 |
| Jul 08, 2024 | 8,111.00 | 8,174.00 | 7,597.20 | 7,647.60 | 7,647.60 | 33,284 |
| Jul 05, 2024 | 7,688.00 | 7,930.25 | 7,625.60 | 7,926.65 | 7,926.65 | 35,603 |
| Jul 04, 2024 | 7,286.00 | 7,552.65 | 7,261.15 | 7,552.65 | 7,552.65 | 40,615 |
| Jul 03, 2024 | 7,206.05 | 7,283.90 | 7,179.45 | 7,193.00 | 7,193.00 | 6,522 |
| Jul 02, 2024 | 7,289.00 | 7,399.95 | 7,199.95 | 7,288.00 | 7,288.00 | 10,185 |
| Jul 01, 2024 | 6,898.95 | 7,125.50 | 6,810.00 | 7,121.05 | 7,121.05 | 7,669 |
| Jun 28, 2024 | 6,797.00 | 6,889.00 | 6,642.15 | 6,786.20 | 6,786.20 | 3,943 |
| Jun 27, 2024 | 6,920.30 | 7,004.95 | 6,770.05 | 6,796.10 | 6,796.10 | 4,559 |
| Jun 26, 2024 | 6,836.05 | 7,005.00 | 6,835.00 | 6,972.95 | 6,972.95 | 4,127 |
| Jun 25, 2024 | 6,888.00 | 6,889.00 | 6,788.00 | 6,826.30 | 6,826.30 | 5,922 |
| Jun 24, 2024 | 6,929.00 | 6,949.00 | 6,601.00 | 6,847.55 | 6,847.55 | 4,080 |
| Jun 21, 2024 | 6,919.25 | 7,044.25 | 6,831.60 | 6,896.05 | 6,896.05 | 8,863 |
| Jun 20, 2024 | 7,150.00 | 7,269.95 | 6,910.00 | 6,987.70 | 6,987.70 | 7,751 |
| Jun 19, 2024 | 7,150.00 | 7,198.00 | 7,010.00 | 7,057.90 | 7,057.90 | 5,633 |
| Jun 18, 2024 | 7,150.00 | 7,280.15 | 7,010.05 | 7,097.55 | 7,097.55 | 14,286 |
| Jun 14, 2024 | 7,150.00 | 7,150.00 | 7,051.00 | 7,094.75 | 7,094.75 | 7,844 |
| Jun 13, 2024 | 7,200.00 | 7,245.00 | 7,100.00 | 7,125.40 | 7,125.40 | 6,279 |
| Jun 12, 2024 | 7,200.00 | 7,249.00 | 7,061.10 | 7,119.45 | 7,119.45 | 2,869 |
| Jun 11, 2024 | 7,172.00 | 7,375.00 | 7,061.10 | 7,127.65 | 7,127.65 | 8,582 |
| Jun 10, 2024 | 7,258.85 | 7,424.00 | 7,068.00 | 7,169.20 | 7,169.20 | 8,451 |
| Jun 07, 2024 | 7,100.00 | 7,288.85 | 7,000.00 | 7,160.45 | 7,160.45 | 6,608 |
| Jun 06, 2024 | 6,988.85 | 7,239.65 | 6,987.85 | 7,080.15 | 7,080.15 | 5,919 |
| Jun 05, 2024 | 6,741.15 | 7,260.00 | 6,682.70 | 6,894.95 | 6,894.95 | 8,710 |
| Jun 04, 2024 | 7,301.10 | 7,436.00 | 7,034.40 | 7,034.40 | 7,034.40 | 12,015 |
| Jun 03, 2024 | 7,506.00 | 7,506.00 | 7,171.10 | 7,404.60 | 7,404.60 | 10,052 |
| May 31, 2024 | 7,000.20 | 7,225.00 | 6,911.00 | 7,148.65 | 7,148.65 | 12,664 |
| May 30, 2024 | 7,349.00 | 7,488.85 | 7,060.00 | 7,144.00 | 7,144.00 | 9,574 |
| *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.