India markets open in 5 hours 32 minutes

Indowind Energy Limited (INDOWIND.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3.8700+0.1800 (+4.88%)
At close: 3:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-May-20213.60003.87003.60003.87003.870033,883
04-May-20213.55003.69003.55003.69003.690021,699
03-May-20213.56003.56003.45003.52003.52001,967
30-Apr-20213.35003.50003.35003.48003.480021,700
29-Apr-20213.55003.55003.45003.45003.450010,858
28-Apr-20213.60003.60003.36003.44003.440033,689
27-Apr-20213.57003.59003.37003.50003.50005,165
26-Apr-20213.70003.70003.42003.47003.470017,081
23-Apr-20213.48003.65003.47003.60003.600033,153
22-Apr-20213.75003.75003.55003.65003.65001,320
20-Apr-20213.70003.70003.65003.65003.6500957
19-Apr-20213.79003.79003.61003.70003.70004,937
16-Apr-20213.65003.80003.62003.80003.80006,629
15-Apr-20213.80003.80003.58003.78003.78001,690
13-Apr-20213.62003.89003.62003.72003.72009,554
12-Apr-20214.09004.09003.80003.80003.800010,486
09-Apr-20214.10004.10003.86003.99003.99003,703
08-Apr-20214.00004.00003.80003.99003.99005,331
07-Apr-20213.99003.99003.71003.82003.82006,925
06-Apr-20213.73003.89003.70003.82003.820015,209
05-Apr-20214.00004.09003.72003.73003.730057,302
01-Apr-20213.70003.99003.70003.91003.91004,822
31-Mar-20213.70003.95003.66003.80003.800013,828
30-Mar-20213.95004.00003.72003.84003.84003,724
26-Mar-20213.90004.10003.80003.83003.8300886
25-Mar-20214.30004.30003.90003.91003.91008,033
24-Mar-20214.15004.25004.09004.10004.100010,124
23-Mar-20214.16004.30004.16004.30004.30001,141
22-Mar-20214.02004.28004.02004.25004.25004,625
19-Mar-20214.10004.35004.10004.17004.170018,057
18-Mar-20214.55004.57004.31004.31004.310030,354
17-Mar-20214.25004.58004.16004.53004.53001,00,362
16-Mar-20214.55004.55004.17004.37004.370012,769
15-Mar-20214.55004.60004.22004.38004.380026,527
12-Mar-20214.45004.55004.23004.42004.420017,707
10-Mar-20214.37004.67004.35004.36004.36009,208
09-Mar-20214.38004.64004.37004.49004.490017,162
08-Mar-20214.68004.68004.38004.58004.580017,554
05-Mar-20214.50004.65004.25004.54004.54008,329
04-Mar-20214.30004.64004.30004.43004.430065,620
03-Mar-20214.35004.44004.15004.42004.420011,817
02-Mar-20214.39004.41004.10004.26004.260032,101
01-Mar-20214.20004.20004.07004.20004.200011,136
26-Feb-20213.90004.01003.90004.00004.000018,316
25-Feb-20213.92003.93003.57003.82003.820013,193
24-Feb-20213.90003.90003.68003.77003.77005,705
23-Feb-20213.52003.75003.43003.74003.740017,352
22-Feb-20213.62003.80003.61003.61003.610018,919
19-Feb-20213.70003.85003.68003.79003.790011,696
18-Feb-20213.66003.89003.66003.80003.80004,514
17-Feb-20213.95003.95003.76003.77003.770019,710
16-Feb-20213.99004.00003.75003.81003.810050,122
15-Feb-20213.70003.85003.70003.85003.850033,490
12-Feb-20213.87003.95003.61003.67003.670068,500
11-Feb-20213.88003.88003.70003.80003.800017,787
10-Feb-20213.75003.95003.75003.88003.880021,685
09-Feb-20213.91004.17003.90003.92003.920022,686
08-Feb-20214.40004.47004.05004.06004.060028,769
05-Feb-20214.55004.58004.26004.26004.260011,101
04-Feb-20214.35004.47004.17004.46004.46009,149
03-Feb-20214.50004.50004.26004.26004.26002,546
02-Feb-20214.40004.50004.18004.42004.420012,850
01-Feb-20214.40004.40004.03004.37004.370017,741
29-Jan-20214.30004.35004.16004.22004.22006,296
28-Jan-20214.01004.40004.01004.15004.150010,940
27-Jan-20214.40004.45004.20004.21004.21003,383
25-Jan-20214.58004.58004.30004.40004.40008,042
22-Jan-20214.78004.78004.37004.40004.400012,652
21-Jan-20214.21004.62004.21004.59004.590036,110
20-Jan-20214.19004.56004.19004.40004.40003,414
19-Jan-20214.58004.65004.36004.38004.380047,860
18-Jan-20214.90004.90004.58004.58004.580013,861
15-Jan-20214.85005.19004.82004.82004.820011,189
14-Jan-20215.06005.15004.85005.07005.070032,077
13-Jan-20215.45005.45005.00005.06005.060036,484
12-Jan-20215.35005.35004.94005.26005.260040,623
11-Jan-20215.41005.49005.14005.20005.200084,403
08-Jan-20215.85005.85005.31005.41005.41001,82,522
07-Jan-20215.55005.58005.12005.58005.58002,60,016
06-Jan-20215.32005.32005.32005.32005.32001,58,815
05-Jan-20214.95005.07004.62005.07005.070093,433
04-Jan-20214.45004.83004.45004.83004.83001,21,801
01-Jan-20214.55004.60004.25004.60004.600093,346
31-Dec-20204.37004.39004.10004.39004.390015,502
30-Dec-20204.00004.19003.82004.19004.190026,233
29-Dec-20204.05004.09003.83004.00004.000034,826
28-Dec-20203.80003.90003.75003.90003.900020,703
24-Dec-20203.50003.72003.50003.72003.720012,661
23-Dec-20203.55003.55003.49003.55003.55005,591
22-Dec-20203.60003.60003.32003.39003.39007,127
21-Dec-20203.84003.84003.49003.49003.49009,470
18-Dec-20203.85003.85003.67003.67003.670034,445
17-Dec-20204.10004.20003.85003.86003.860012,437
16-Dec-20203.52004.39003.52004.04004.040040,221
15-Dec-20204.79004.79004.00004.23004.230099,942
14-Dec-20204.32004.70004.32004.68004.680063,876
11-Dec-20204.04004.46004.04004.32004.320086,788
10-Dec-20204.00004.40003.84004.04004.040074,173
09-Dec-20204.06004.06003.75003.78003.780047,974
08-Dec-20203.61004.09003.55003.89003.89001,31,145
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...