NSE - Delayed Quote INR

Inox Green Energy Services Limited (INOXGREEN.NS)

148.21
+1.66
+(1.13%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025147.10151.95146.10148.21148.212,928,291
May 15, 2025147.72148.98145.32146.55146.551,849,365
May 14, 2025144.97152.12143.12147.17147.174,105,708
May 13, 2025138.60148.80138.31144.41144.414,270,993
May 12, 2025137.00142.40136.92138.49138.493,453,018
May 9, 2025128.00133.50128.00132.32132.322,118,403
May 8, 2025137.83139.08130.25132.30132.301,385,026
May 7, 2025133.00138.00132.76137.02137.021,132,012
May 6, 2025141.49141.49134.61136.99136.991,632,945
May 5, 2025138.90141.88136.56140.70140.701,770,535
May 2, 2025140.00141.55137.03137.40137.401,130,560
Apr 30, 2025143.70144.00138.00139.35139.351,359,275
Apr 29, 2025144.21146.50140.00142.75142.753,076,792
Apr 28, 2025136.43146.00136.11144.21144.214,666,276
Apr 25, 2025141.50143.87132.48136.75136.753,940,711
Apr 24, 2025143.00144.40139.26140.38140.381,547,537
Apr 23, 2025145.49148.60142.00142.60142.603,708,861
Apr 22, 2025139.99148.71138.12144.31144.318,377,793
Apr 21, 2025137.00142.61135.00138.84138.844,965,970
Apr 17, 2025137.01138.64135.65136.17136.171,926,511
Apr 16, 2025142.99144.44134.80136.96136.967,981,713
Apr 15, 2025120.10143.02120.10143.02143.0217,082,993
Apr 11, 2025109.88120.71107.18119.19119.197,357,458
Apr 9, 2025108.91108.94104.00104.75104.751,290,582
Apr 8, 2025111.25114.24108.60108.91108.912,053,611
Apr 7, 2025106.99109.89104.49108.07108.072,190,505
Apr 4, 2025121.55122.39114.30115.51115.511,339,289
Apr 3, 2025119.00123.00118.12122.56122.56732,512
Apr 2, 2025123.40124.00119.23119.94119.941,469,531
Apr 1, 2025118.98123.88118.80122.63122.631,551,274
Mar 28, 2025123.36125.95118.55118.95118.951,531,225
Mar 27, 2025119.90123.00117.22121.79121.793,278,742
Mar 26, 2025125.86126.80118.00118.81118.811,870,257
Mar 25, 2025131.20135.00124.58125.86125.862,708,731
Mar 24, 2025130.29134.10128.10129.40129.402,302,146
Mar 21, 2025126.90129.80125.25128.86128.862,413,583
Mar 20, 2025124.89128.85123.36126.13126.132,615,169
Mar 19, 2025123.40128.42122.31123.39123.393,393,534
Mar 18, 2025121.14121.14121.14121.14121.14-
Mar 17, 2025123.60123.60120.64121.14121.141,872,563
Mar 13, 2025120.00124.42120.00122.21122.211,637,881
Mar 12, 2025121.99124.22119.30120.45120.451,328,505
Mar 11, 2025120.65123.75116.45121.79121.791,899,180
Mar 10, 2025129.86131.45121.60122.20122.201,274,126
Mar 7, 2025127.00135.38126.41129.25129.252,347,854
Mar 6, 2025127.90130.68125.10126.28126.281,263,063
Mar 5, 2025120.00127.19120.00126.34126.341,579,408
Mar 4, 2025115.01124.31113.15119.74119.742,193,142
Mar 3, 2025120.00122.23109.10115.56115.561,787,323
Feb 28, 2025121.44122.01115.00120.53120.531,288,930
Feb 27, 2025126.60126.60122.00122.20122.20527,019
Feb 25, 2025126.13128.53125.12126.01126.01809,886
Feb 24, 2025128.00128.36125.25126.51126.51508,099
Feb 21, 2025129.53134.38127.60129.47129.471,179,939
Feb 20, 2025131.00132.96129.00129.53129.531,069,581
Feb 19, 2025120.10135.80118.46131.03131.033,410,245
Feb 18, 2025125.50126.09120.00120.74120.741,167,059
Feb 17, 2025125.00127.79119.54124.94124.942,020,173
Feb 14, 2025134.70134.70121.41124.77124.771,551,142
Feb 13, 2025134.90137.68132.50133.15133.151,134,791
Feb 12, 2025136.29137.50128.44133.54133.542,363,418
Feb 11, 2025140.00142.44133.48135.99135.99732,436
Feb 10, 2025146.59148.90139.96140.52140.52731,793
Feb 7, 2025152.00152.89145.00145.87145.87839,319
Feb 6, 2025152.67154.84149.00150.45150.45952,661
Feb 5, 2025153.85157.88152.05152.67152.67819,634
Feb 4, 2025156.29160.50152.26153.77153.771,455,768
Feb 3, 2025162.40162.40152.17155.20155.20940,446
Feb 1, 2025163.67170.90151.07158.32158.323,407,294
Jan 31, 2025154.50163.00153.10160.25160.251,243,683
Jan 30, 2025157.00158.50151.55153.82153.821,844,862
Jan 29, 2025139.60163.20139.60156.35156.355,270,003
Jan 28, 2025145.74151.99135.10139.60139.601,084,141
Jan 27, 2025155.49155.49143.10145.51145.51818,991
Jan 24, 2025160.00161.80155.20156.71156.71421,740
Jan 23, 2025163.77164.06160.00160.36160.36374,528
Jan 22, 2025165.61166.34158.41163.77163.77905,552
Jan 21, 2025171.73173.33163.81164.79164.79718,318
Jan 20, 2025163.90173.25161.65171.72171.721,190,196
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

Related Tickers

KPIGREEN.NS KPI Green Energy Limited
441.55
-2.05%
 
NHPC.NS NHPC Limited
89.71
+3.17%
 
NTPCGREEN.NS NTPC GREEN ENERGY LIMITED
104.71
+2.50%
 
ADANIGREEN.NS Adani Green Energy Limited
1,020.10
+5.39%