Home > Share Market > Stocks > Indowind Energy > INDOWIND Share Price History

Indowind Energy - INDOWIND Share Price History

Indowind Energy

CMP as on 20-May-22 15:28

15.25

Open

₹ 15.50

Turnover (lac)

₹ 19

Prev. Close

₹ 15.20

Day's Vol (shares)

₹ 1,24,927

Day's Range (₹)

₹ 15.00
₹ 15.70

Indowind Energy Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 15.50 15.70 15 15.30 809 1.91 71,165 0.70 -0.30
19-May-2022 16.20 16.20 15.20 15.20 1,012 2.09 93,422 1.05 -1
18-May-2022 16.50 16.80 15.80 15.90 1,676 3.64 147,449 1.05 -0.60
17-May-2022 15.90 16.40 15.60 16.30 945 1.70 66,718 0.85 0.35
16-May-2022 15.30 15.90 14.90 15.70 900 1.63 76,252 1 0.40
13-May-2022 15 16 15 15.30 1,826 4.46 161,447 0.95 0.25
12-May-2022 15.70 15.90 15.50 15.50 891 2.56 87,421 0.45 -0.30
11-May-2022 17.50 17.80 16.30 16.30 1,083 3.62 131,981 1.50 -1.20
10-May-2022 16.50 17.40 16.30 17.10 1,387 6.98 204,338 1.05 0.65
09-May-2022 15.60 16.60 15.10 16.60 2,090 6.07 208,298 1.50 0.95
06-May-2022 16.60 16.60 15.80 15.80 1,031 4.54 144,692 0.80 -0.80
05-May-2022 17.50 17.50 16.50 16.60 1,063 2.16 86,846 1 -0.90
04-May-2022 16.90 17.40 16.10 16.70 1,710 8.95 158,806 1.25 -0.20
02-May-2022 17 17.50 16.10 16.90 1,564 3.86 128,539 1.45 -0.10
29-Apr-2022 17 17.30 16.70 16.80 1,481 3.76 132,628 0.60 -0.30
28-Apr-2022 16.60 17.60 16.60 17.50 1,579 5.82 202,173 1.05 0.90
27-Apr-2022 17.40 17.60 16.60 16.80 1,342 3.37 134,803 1 -0.60
26-Apr-2022 18 18 17.20 17.30 1,032 1.73 68,476 0.75 -0.70
25-Apr-2022 17.80 17.90 17.10 17.30 1,482 3.26 122,640 0.75 -0.40
22-Apr-2022 18.50 18.50 17.60 17.80 1,517 4.38 152,370 0.90 -0.80
21-Apr-2022 18.30 18.50 17.50 18.50 1,623 5.62 205,816 1 0.20
20-Apr-2022 17.30 18.20 17.30 17.70 1,441 2.86 117,089 0.95 0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity