INOX WIND LIMITED (inoxwind)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 177.25 | 178.63 | 175.06 | 176.11 | 1548000 |
| 2025-07-07 05:30:00 | 180.7 | 180.7 | 176.06 | 176.92 | 4408575 |
| 2025-07-04 05:30:00 | 176.3 | 181.9 | 176.15 | 180.89 | 10358700 |
| 2025-07-03 05:30:00 | 178.35 | 178.35 | 174.94 | 176.76 | 3673275 |
| 2025-07-02 05:30:00 | 174.6 | 179.4 | 174.6 | 177.73 | 11248800 |
| 2025-07-01 05:30:00 | 175.77 | 176.1 | 171.6 | 173.8 | 3283050 |
| 2025-06-30 05:30:00 | 176.49 | 177.25 | 174.17 | 175.49 | 3250800 |
| 2025-06-27 05:30:00 | 174.97 | 176.63 | 173.3 | 175.62 | 5934000 |
| 2025-06-26 05:30:00 | 175.99 | 176.54 | 173.0 | 173.85 | 13722375 |
| 2025-06-25 05:30:00 | 174.75 | 177.2 | 174.62 | 175.5 | 13457925 |
| 2025-06-24 05:30:00 | 172.89 | 176.39 | 172.52 | 173.95 | 15686400 |
| 2025-06-23 05:30:00 | 168.94 | 170.8 | 168.49 | 170.22 | 14393175 |
| 2025-06-20 05:30:00 | 166.22 | 172.37 | 166.18 | 171.38 | 8252775 |
| 2025-06-19 05:30:00 | 170.13 | 171.14 | 165.5 | 166.22 | 8578500 |
| 2025-06-18 05:30:00 | 169.11 | 171.8 | 168.54 | 170.24 | 8572050 |
| 2025-06-17 05:30:00 | 173.78 | 175.51 | 169.15 | 169.69 | 7017600 |
| 2025-06-16 05:30:00 | 173.61 | 174.65 | 168.41 | 173.32 | 8484975 |
| 2025-06-13 05:30:00 | 172.4 | 175.71 | 171.99 | 173.09 | 7743225 |
| 2025-06-12 05:30:00 | 184.86 | 186.04 | 175.44 | 176.51 | 11345550 |
| 2025-06-11 05:30:00 | 188.0 | 189.4 | 183.19 | 185.28 | 7956075 |
| 2025-06-10 05:30:00 | 185.49 | 188.99 | 184.3 | 187.59 | 8826825 |
| 2025-06-09 05:30:00 | 184.5 | 186.5 | 184.46 | 185.01 | 5547000 |
| 2025-06-06 05:30:00 | 184.03 | 185.77 | 182.35 | 183.8 | 8320500 |
| 2025-06-05 05:30:00 | 185.05 | 186.45 | 183.42 | 183.89 | 4621425 |
| 2025-06-04 05:30:00 | 181.49 | 184.9 | 179.14 | 184.48 | 8942925 |
| 2025-06-03 05:30:00 | 185.54 | 187.32 | 179.5 | 181.35 | 12313050 |
| 2025-06-02 05:30:00 | 197.99 | 198.0 | 184.27 | 185.14 | 34159200 |
| 2025-05-30 05:30:00 | 195.0 | 197.25 | 190.33 | 195.17 | 33217500 |
| 2025-05-29 05:30:00 | 194.99 | 195.89 | 190.37 | 191.67 | 6933750 |
| 2025-05-28 05:30:00 | 193.23 | 197.8 | 192.09 | 193.34 | 11984100 |
| 2025-05-27 05:30:00 | 189.27 | 194.5 | 187.26 | 192.65 | 11806725 |
| 2025-05-26 05:30:00 | 186.05 | 191.75 | 183.02 | 189.14 | 15741225 |
| 2025-05-23 05:30:00 | 184.92 | 187.45 | 180.61 | 185.17 | 8268900 |
| 2025-05-22 05:30:00 | 186.0 | 187.63 | 180.68 | 184.33 | 4415025 |
| 2025-05-21 05:30:00 | 184.75 | 189.11 | 183.21 | 186.1 | 6391950 |
| 2025-05-20 05:30:00 | 185.99 | 188.89 | 182.37 | 185.42 | 11255250 |
| 2025-05-19 05:30:00 | 181.06 | 188.69 | 179.99 | 185.41 | 12483975 |
| 2025-05-16 05:30:00 | 180.0 | 182.9 | 179.21 | 180.2 | 5240625 |
| 2025-05-15 05:30:00 | 174.31 | 179.7 | 174.3 | 178.8 | 6088800 |
| 2025-05-14 05:30:00 | 170.3 | 176.79 | 170.3 | 175.01 | 8033475 |
| 2025-05-13 05:30:00 | 168.85 | 171.75 | 168.16 | 170.12 | 4953600 |
| 2025-05-12 05:30:00 | 167.01 | 171.5 | 163.75 | 170.66 | 10178100 |
| 2025-05-09 05:30:00 | 154.25 | 159.26 | 154.25 | 157.47 | 7604550 |
| 2025-05-08 05:30:00 | 168.5 | 171.16 | 158.35 | 160.01 | 5385750 |
| 2025-05-07 05:30:00 | 161.4 | 170.18 | 160.27 | 168.77 | 5121300 |
| 2025-05-06 05:30:00 | 173.17 | 173.35 | 163.5 | 164.92 | 5456700 |
| 2025-05-05 05:30:00 | 168.92 | 174.67 | 167.35 | 173.77 | 6862800 |
| 2025-05-02 05:30:00 | 168.36 | 171.4 | 165.55 | 166.39 | 5227725 |
| 2025-04-30 05:30:00 | 172.5 | 174.21 | 168.5 | 169.51 | 3447525 |
| 2025-04-29 05:30:00 | 176.4 | 178.19 | 172.81 | 174.77 | 4924575 |
| 2025-04-28 05:30:00 | 171.45 | 177.59 | 170.37 | 175.23 | 7898025 |
| 2025-04-25 05:30:00 | 180.43 | 181.99 | 166.06 | 172.72 | 20243325 |
| 2025-04-24 05:30:00 | 175.55 | 183.25 | 173.5 | 180.35 | 5743725 |
| 2025-04-23 05:30:00 | 169.55 | 176.95 | 169.24 | 175.16 | 6866025 |
| 2025-04-22 05:30:00 | 168.51 | 171.92 | 165.88 | 169.25 | 6356475 |
| 2025-04-21 05:30:00 | 168.74 | 173.2 | 166.9 | 167.95 | 9197700 |
| 2025-04-17 05:30:00 | 163.83 | 165.86 | 161.57 | 163.3 | 2921850 |
| 2025-04-16 05:30:00 | 160.19 | 165.73 | 159.95 | 164.82 | 4637550 |
| 2025-04-15 05:30:00 | 153.5 | 162.0 | 153.5 | 160.25 | 7211100 |
| 2025-04-11 05:30:00 | 145.0 | 152.2 | 143.66 | 151.25 | 6537075 |
| 2025-04-09 05:30:00 | 144.0 | 144.47 | 139.97 | 141.2 | 1931775 |
| 2025-04-08 05:30:00 | 148.5 | 150.49 | 142.11 | 144.66 | 2041425 |
| 2025-04-07 05:30:00 | 139.0 | 142.99 | 138.0 | 141.38 | 2838000 |
| 2025-04-04 05:30:00 | 159.18 | 159.18 | 149.63 | 153.92 | 3982875 |
| 2025-04-03 05:30:00 | 158.9 | 163.3 | 158.53 | 159.26 | 1793100 |
| 2025-04-02 05:30:00 | 157.44 | 161.8 | 154.96 | 160.13 | 1751175 |
| 2025-04-01 05:30:00 | 163.99 | 165.1 | 156.52 | 157.53 | 2031750 |
| 2025-03-28 05:30:00 | 164.0 | 171.0 | 162.9 | 163.96 | 6088800 |