INOX WIND LIMITED (inoxwind)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 177.18 | 177.18 | 177.18 | 177.18 | 22575 |
| 2025-07-08 15:28:00 | 177.14 | 177.14 | 177.14 | 177.14 | 25800 |
| 2025-07-08 15:27:00 | 177.07 | 177.07 | 177.06 | 177.06 | 35475 |
| 2025-07-08 15:26:00 | 177.07 | 177.07 | 177.07 | 177.07 | 3225 |
| 2025-07-08 15:25:00 | 176.87 | 176.87 | 176.87 | 176.87 | 9675 |
| 2025-07-08 15:24:00 | 176.98 | 176.99 | 176.89 | 176.9 | 19350 |
| 2025-07-08 15:23:00 | 177.02 | 177.02 | 176.95 | 176.95 | 9675 |
| 2025-07-08 15:22:00 | 177.07 | 177.08 | 176.96 | 176.96 | 12900 |
| 2025-07-08 15:21:00 | 176.88 | 177.11 | 176.88 | 177.11 | 6450 |
| 2025-07-08 15:20:00 | 176.81 | 176.94 | 176.81 | 176.85 | 16125 |
| 2025-07-08 15:19:00 | 176.9 | 176.93 | 176.84 | 176.9 | 29025 |
| 2025-07-08 15:18:00 | 176.92 | 176.93 | 176.79 | 176.85 | 16125 |
| 2025-07-08 15:17:00 | 176.85 | 176.99 | 176.85 | 176.98 | 12900 |
| 2025-07-08 15:16:00 | 176.99 | 177.0 | 176.77 | 176.77 | 29025 |
| 2025-07-08 15:15:00 | 177.04 | 177.04 | 177.01 | 177.01 | 6450 |
| 2025-07-08 15:14:00 | 176.98 | 176.98 | 176.98 | 176.98 | 6450 |
| 2025-07-08 15:13:00 | 176.97 | 176.97 | 176.97 | 176.97 | 3225 |
| 2025-07-08 15:12:00 | 176.9 | 176.9 | 176.9 | 176.9 | 3225 |
| 2025-07-08 15:11:00 | 176.85 | 176.89 | 176.85 | 176.89 | 6450 |
| 2025-07-08 15:10:00 | 176.91 | 176.91 | 176.9 | 176.9 | 12900 |
| 2025-07-08 15:09:00 | 176.84 | 176.9 | 176.81 | 176.9 | 9675 |
| 2025-07-08 15:08:00 | 176.9 | 176.9 | 176.9 | 176.9 | 32250 |
| 2025-07-08 15:07:00 | 177.14 | 177.14 | 177.06 | 177.06 | 25800 |
| 2025-07-08 15:06:00 | 177.05 | 177.05 | 177.05 | 177.05 | 0 |
| 2025-07-08 15:05:00 | 177.08 | 177.08 | 177.05 | 177.05 | 6450 |
| 2025-07-08 15:04:00 | 177.03 | 177.03 | 177.03 | 177.03 | 3225 |
| 2025-07-08 15:03:00 | 177.0 | 177.01 | 177.0 | 177.01 | 22575 |
| 2025-07-08 15:02:00 | 177.0 | 177.0 | 177.0 | 177.0 | 22575 |
| 2025-07-08 15:01:00 | 176.99 | 177.0 | 176.99 | 177.0 | 25800 |
| 2025-07-08 15:00:00 | 176.69 | 176.89 | 176.65 | 176.85 | 35475 |
| 2025-07-08 14:59:00 | 176.47 | 176.5 | 176.47 | 176.5 | 6450 |
| 2025-07-08 14:58:00 | 176.47 | 176.47 | 176.47 | 176.47 | 9675 |
| 2025-07-08 14:57:00 | 176.49 | 176.49 | 176.49 | 176.49 | 0 |
| 2025-07-08 14:56:00 | 176.49 | 176.49 | 176.49 | 176.49 | 3225 |
| 2025-07-08 14:55:00 | 176.5 | 176.69 | 176.5 | 176.69 | 19350 |
| 2025-07-08 14:54:00 | 176.26 | 176.37 | 176.26 | 176.37 | 6450 |
| 2025-07-08 14:53:00 | 176.18 | 176.18 | 176.18 | 176.18 | 0 |
| 2025-07-08 14:52:00 | 176.18 | 176.18 | 176.18 | 176.18 | 0 |
| 2025-07-08 14:51:00 | 176.18 | 176.18 | 176.18 | 176.18 | 12900 |
| 2025-07-08 14:50:00 | 175.77 | 175.77 | 175.77 | 175.77 | 0 |
| 2025-07-08 14:49:00 | 175.77 | 175.77 | 175.77 | 175.77 | 3225 |
| 2025-07-08 14:48:00 | 175.77 | 175.77 | 175.77 | 175.77 | 0 |
| 2025-07-08 14:47:00 | 175.77 | 175.77 | 175.77 | 175.77 | 3225 |
| 2025-07-08 14:46:00 | 175.64 | 175.64 | 175.64 | 175.64 | 0 |
| 2025-07-08 14:45:00 | 175.4 | 175.64 | 175.4 | 175.64 | 25800 |
| 2025-07-08 14:44:00 | 175.64 | 175.64 | 175.64 | 175.64 | 0 |
| 2025-07-08 14:43:00 | 175.66 | 175.66 | 175.6 | 175.64 | 32250 |
| 2025-07-08 14:42:00 | 175.91 | 175.91 | 175.91 | 175.91 | 3225 |
| 2025-07-08 14:41:00 | 175.75 | 176.0 | 175.75 | 176.0 | 12900 |
| 2025-07-08 14:40:00 | 175.8 | 175.8 | 175.8 | 175.8 | 3225 |
| 2025-07-08 14:39:00 | 175.8 | 175.8 | 175.8 | 175.8 | 0 |
| 2025-07-08 14:38:00 | 175.8 | 175.8 | 175.8 | 175.8 | 0 |
| 2025-07-08 14:37:00 | 175.8 | 175.8 | 175.8 | 175.8 | 0 |
| 2025-07-08 14:36:00 | 175.8 | 175.8 | 175.8 | 175.8 | 3225 |
| 2025-07-08 14:35:00 | 175.94 | 175.94 | 175.94 | 175.94 | 16125 |
| 2025-07-08 14:34:00 | 175.8 | 175.8 | 175.8 | 175.8 | 3225 |
| 2025-07-08 14:33:00 | 175.76 | 175.76 | 175.76 | 175.76 | 0 |
| 2025-07-08 14:32:00 | 175.76 | 175.76 | 175.76 | 175.76 | 9675 |
| 2025-07-08 14:31:00 | 175.71 | 175.71 | 175.71 | 175.71 | 12900 |
| 2025-07-08 14:30:00 | 175.69 | 175.69 | 175.58 | 175.67 | 19350 |
| 2025-07-08 14:29:00 | 175.77 | 175.78 | 175.56 | 175.78 | 103200 |
| 2025-07-08 14:28:00 | 175.62 | 175.84 | 175.62 | 175.84 | 35475 |
| 2025-07-08 14:27:00 | 175.78 | 175.78 | 175.51 | 175.51 | 64500 |
| 2025-07-08 14:26:00 | 175.55 | 175.55 | 175.55 | 175.55 | 3225 |
| 2025-07-08 14:25:00 | 175.47 | 175.47 | 175.47 | 175.47 | 3225 |
| 2025-07-08 14:24:00 | 175.62 | 175.62 | 175.62 | 175.62 | 0 |
| 2025-07-08 14:23:00 | 175.62 | 175.62 | 175.62 | 175.62 | 0 |
| 2025-07-08 14:22:00 | 175.62 | 175.62 | 175.62 | 175.62 | 6450 |
| 2025-07-08 14:21:00 | 175.64 | 175.64 | 175.64 | 175.64 | 0 |
| 2025-07-08 14:20:00 | 175.57 | 175.64 | 175.57 | 175.64 | 22575 |
| 2025-07-08 14:19:00 | 175.7 | 175.7 | 175.7 | 175.7 | 3225 |
| 2025-07-08 14:18:00 | 175.76 | 175.76 | 175.76 | 175.76 | 6450 |
| 2025-07-08 14:17:00 | 176.04 | 176.04 | 176.04 | 176.04 | 0 |
| 2025-07-08 14:16:00 | 176.04 | 176.04 | 176.04 | 176.04 | 0 |
| 2025-07-08 14:15:00 | 176.04 | 176.04 | 176.04 | 176.04 | 0 |
| 2025-07-08 14:14:00 | 176.04 | 176.04 | 176.04 | 176.04 | 0 |
| 2025-07-08 14:13:00 | 176.04 | 176.04 | 176.04 | 176.04 | 0 |
| 2025-07-08 14:12:00 | 176.04 | 176.04 | 176.04 | 176.04 | 3225 |
| 2025-07-08 14:11:00 | 176.0 | 176.0 | 175.89 | 175.89 | 6450 |
| 2025-07-08 14:10:00 | 176.17 | 176.17 | 176.17 | 176.17 | 0 |
| 2025-07-08 14:09:00 | 176.17 | 176.17 | 176.17 | 176.17 | 0 |
| 2025-07-08 14:08:00 | 176.17 | 176.17 | 176.17 | 176.17 | 0 |
| 2025-07-08 14:07:00 | 176.17 | 176.17 | 176.17 | 176.17 | 9675 |
| 2025-07-08 14:06:00 | 176.14 | 176.14 | 176.14 | 176.14 | 3225 |
| 2025-07-08 14:05:00 | 176.19 | 176.19 | 176.17 | 176.17 | 6450 |
| 2025-07-08 14:04:00 | 176.27 | 176.27 | 176.27 | 176.27 | 9675 |
| 2025-07-08 14:03:00 | 176.28 | 176.28 | 176.28 | 176.28 | 0 |
| 2025-07-08 14:02:00 | 176.28 | 176.28 | 176.28 | 176.28 | 3225 |
| 2025-07-08 14:01:00 | 176.26 | 176.26 | 176.26 | 176.26 | 6450 |
| 2025-07-08 14:00:00 | 176.18 | 176.18 | 176.18 | 176.18 | 0 |
| 2025-07-08 13:59:00 | 176.18 | 176.18 | 176.18 | 176.18 | 3225 |
| 2025-07-08 13:58:00 | 176.28 | 176.28 | 176.28 | 176.28 | 0 |
| 2025-07-08 13:57:00 | 176.28 | 176.28 | 176.28 | 176.28 | 0 |
| 2025-07-08 13:56:00 | 176.28 | 176.28 | 176.28 | 176.28 | 0 |
| 2025-07-08 13:55:00 | 176.19 | 176.28 | 176.19 | 176.28 | 6450 |
| 2025-07-08 13:54:00 | 176.05 | 176.05 | 176.05 | 176.05 | 0 |
| 2025-07-08 13:53:00 | 176.05 | 176.05 | 176.05 | 176.05 | 0 |
| 2025-07-08 13:52:00 | 176.0 | 176.05 | 176.0 | 176.05 | 6450 |
| 2025-07-08 13:51:00 | 176.24 | 176.24 | 176.24 | 176.24 | 0 |
| 2025-07-08 13:50:00 | 176.24 | 176.24 | 176.24 | 176.24 | 0 |