INOXLEISUR.NS - INOX Leisure Limited

NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023------
May 25, 2023------
May 24, 2023------
May 23, 2023------
May 22, 2023------
May 19, 2023------
May 18, 2023------
May 17, 2023------
May 16, 2023------
May 15, 2023------
May 12, 2023------
May 11, 2023------
May 10, 2023------
May 09, 2023------
May 08, 2023------
May 05, 2023------
May 04, 2023------
May 03, 2023------
May 02, 2023------
Apr 28, 2023------
Apr 27, 2023------
Apr 26, 2023------
Apr 25, 2023------
Apr 24, 2023------
Apr 21, 2023------
Apr 20, 2023------
Apr 19, 2023------
Apr 18, 2023------
Apr 17, 2023------
Apr 13, 2023------
Apr 12, 2023------
Apr 11, 2023------
Apr 10, 2023------
Apr 06, 2023------
Apr 05, 2023------
Apr 03, 2023------
Mar 31, 2023------
Mar 29, 2023------
Mar 28, 2023508.85508.85508.85508.85508.85-
Mar 27, 2023508.85508.85508.85508.85508.85-
Mar 24, 2023508.85508.85508.85508.85508.85-
Mar 23, 2023508.85508.85508.85508.85508.85-
Mar 22, 2023508.85508.85508.85508.85508.85-
Mar 21, 2023508.85508.85508.85508.85508.85-
Mar 20, 2023508.85508.85508.85508.85508.85-
Mar 17, 2023508.85508.85508.85508.85508.85-
Mar 16, 2023508.85508.85508.85508.85508.85-
Mar 15, 2023508.85508.85508.85508.85508.85-
Mar 14, 2023508.85508.85508.85508.85508.85-
Mar 13, 2023508.85508.85508.85508.85508.85-
Mar 10, 2023508.85508.85508.85508.85508.85-
Mar 09, 2023508.85508.85508.85508.85508.85-
Mar 08, 2023508.85508.85508.85508.85508.85-
Mar 06, 2023508.85508.85508.85508.85508.85-
Mar 03, 2023508.85508.85508.85508.85508.85-
Mar 02, 2023508.85508.85508.85508.85508.85-
Mar 01, 2023508.85508.85508.85508.85508.85-
Feb 28, 2023508.85508.85508.85508.85508.85-
Feb 27, 2023508.85508.85508.85508.85508.85-
Feb 24, 2023508.85508.85508.85508.85508.85-
Feb 23, 2023508.85508.85508.85508.85508.85-
Feb 22, 2023508.85508.85508.85508.85508.85-
Feb 21, 2023508.85508.85508.85508.85508.85-
Feb 20, 2023508.85508.85508.85508.85508.85-
Feb 17, 2023508.85508.85508.85508.85508.85-
Feb 16, 2023508.00510.85504.20508.85508.85526,706
Feb 15, 2023500.50514.40497.80505.75505.75194,563
Feb 14, 2023500.00505.00492.00503.00503.0076,682
Feb 13, 2023504.25506.15497.20500.60500.60120,181
Feb 10, 2023495.00506.65495.00503.60503.6069,222
Feb 09, 2023499.95501.95491.05498.50498.5056,026
Feb 08, 2023501.30504.90495.35499.70499.7058,153
Feb 07, 2023498.20503.15495.55498.80498.80113,001
Feb 06, 2023491.00504.85491.00496.80496.80153,340
Feb 03, 2023496.70507.20493.70498.80498.80108,500
Feb 02, 2023489.00500.40487.85494.25494.25116,911
Feb 01, 2023501.75512.30485.45489.15489.15384,725
Jan 31, 2023498.50511.00492.65502.15502.15464,621
Jan 30, 2023502.00504.95484.50501.75501.75335,521
Jan 27, 2023490.10505.50490.10503.15503.15513,995
Jan 25, 2023491.20496.40486.35493.40493.40164,465
Jan 24, 2023482.00495.50480.00493.85493.85184,031
Jan 23, 2023487.95489.70479.00482.60482.60106,954
Jan 20, 2023500.50503.90473.25484.00484.00846,004
Jan 19, 2023492.00496.35485.45495.00495.00122,443
Jan 18, 2023489.10495.55489.00492.15492.15106,331
Jan 17, 2023493.95498.70487.25489.55489.55361,833
Jan 16, 2023518.20518.20489.65495.10495.10492,914
Jan 13, 2023520.70521.40502.35516.40516.40264,157
Jan 12, 2023502.45523.75498.35518.85518.851,056,626
Jan 11, 2023492.70504.90491.50502.30502.30221,952
Jan 10, 2023489.45497.80489.40492.50492.50403,263
Jan 09, 2023476.95494.00476.95489.35489.35334,125
Jan 06, 2023487.00488.60473.05476.90476.90266,075
Jan 05, 2023496.20496.45483.60487.00487.00360,631
Jan 04, 2023505.10597.45490.00493.00493.00486,183
Jan 03, 2023505.25506.75495.95497.90497.90227,116
Jan 02, 2023491.15506.05491.15502.70502.70238,488
Dec 30, 2022495.85501.25491.40499.60499.60422,708
Dec 29, 2022492.00494.80481.35493.35493.35280,662
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...