India Nippon Electricals Limited (BOM:532240)
India · Delayed Price · Currency is INR 773.55
-23.00 (-2.89%)
At close: Feb 13, 2026
India Nippon Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 782.00 | 790.40 | 771.00 | 773.55 | 773.55 | -2.89% | 495 |
| Feb 12, 2026 | 796.35 | 811.30 | 792.30 | 796.55 | 796.55 | -1.47% | 652 |
| Feb 11, 2026 | 789.20 | 819.75 | 785.50 | 808.45 | 808.45 | 2.28% | 2,091 |
| Feb 10, 2026 | 789.85 | 807.60 | 783.90 | 790.40 | 790.40 | 1.72% | 1,987 |
| Feb 9, 2026 | 771.25 | 784.00 | 771.25 | 777.05 | 777.05 | 2.48% | 565 |
| Feb 6, 2026 | 744.25 | 773.85 | 742.95 | 758.25 | 758.25 | 0.29% | 1,039 |
| Feb 5, 2026 | 757.00 | 757.00 | 744.00 | 756.05 | 756.05 | 0.56% | 320 |
| Feb 4, 2026 | 737.85 | 765.95 | 736.10 | 751.85 | 751.85 | 2.50% | 567 |
| Feb 3, 2026 | 735.75 | 745.10 | 723.65 | 733.50 | 733.50 | 2.77% | 559 |
| Feb 2, 2026 | 715.05 | 718.30 | 705.00 | 713.75 | 713.75 | -0.43% | 251 |
| Feb 1, 2026 | 695.05 | 723.50 | 695.05 | 716.80 | 716.80 | 1.97% | 405 |
| Jan 30, 2026 | 717.80 | 726.65 | 694.00 | 702.95 | 702.95 | -2.03% | 3,175 |
| Jan 29, 2026 | 726.85 | 735.70 | 709.50 | 717.50 | 717.50 | -0.98% | 798 |
| Jan 28, 2026 | 730.80 | 730.80 | 708.80 | 724.60 | 724.60 | 0.86% | 604 |
| Jan 27, 2026 | 702.60 | 724.90 | 702.60 | 718.45 | 718.45 | 1.43% | 381 |
| Jan 23, 2026 | 735.70 | 735.70 | 702.60 | 708.35 | 708.35 | -3.88% | 377 |
| Jan 22, 2026 | 727.95 | 737.00 | 723.75 | 736.95 | 736.95 | 2.61% | 668 |
| Jan 21, 2026 | 653.25 | 727.95 | 653.25 | 718.20 | 718.20 | -0.26% | 768 |
| Jan 20, 2026 | 735.00 | 739.05 | 715.35 | 720.05 | 720.05 | -2.89% | 267 |
| Jan 19, 2026 | 757.90 | 758.50 | 737.00 | 741.45 | 741.45 | -2.43% | 1,310 |
| Jan 16, 2026 | 784.95 | 784.95 | 758.20 | 759.95 | 759.95 | -2.98% | 872 |
| Jan 14, 2026 | 783.00 | 785.80 | 774.90 | 783.30 | 783.30 | 1.84% | 264 |
| Jan 13, 2026 | 780.00 | 789.90 | 765.05 | 769.15 | 769.15 | -1.19% | 528 |
| Jan 12, 2026 | 809.75 | 809.75 | 765.25 | 778.40 | 778.40 | -2.22% | 1,505 |
| Jan 9, 2026 | 836.55 | 836.55 | 790.00 | 796.10 | 796.10 | -4.87% | 864 |
| Jan 8, 2026 | 842.25 | 854.35 | 828.10 | 836.85 | 836.85 | -1.00% | 4,622 |
| Jan 7, 2026 | 853.60 | 856.40 | 831.00 | 845.30 | 845.30 | -0.52% | 502 |
| Jan 6, 2026 | 865.00 | 865.00 | 841.55 | 849.70 | 849.70 | -0.80% | 1,011 |
| Jan 5, 2026 | 848.00 | 862.00 | 828.70 | 856.55 | 856.55 | 1.51% | 1,156 |
| Jan 2, 2026 | 827.95 | 856.50 | 813.60 | 843.80 | 843.80 | 4.09% | 1,601 |
| Jan 1, 2026 | 814.65 | 814.65 | 801.70 | 810.65 | 810.65 | -0.38% | 82 |
| Dec 31, 2025 | 800.00 | 818.80 | 796.00 | 813.75 | 813.75 | 2.89% | 343 |
| Dec 30, 2025 | 795.05 | 802.05 | 787.70 | 790.90 | 790.90 | -1.55% | 1,595 |
| Dec 29, 2025 | 821.85 | 823.05 | 802.80 | 803.35 | 803.35 | -1.77% | 344 |
| Dec 26, 2025 | 797.95 | 825.95 | 794.50 | 817.80 | 817.80 | 3.25% | 6,140 |
| Dec 24, 2025 | 804.15 | 805.50 | 791.30 | 792.05 | 792.05 | -1.38% | 453 |
| Dec 23, 2025 | 804.40 | 814.15 | 799.70 | 803.10 | 803.10 | 0.74% | 371 |
| Dec 22, 2025 | 814.60 | 814.60 | 796.20 | 797.20 | 797.20 | -1.01% | 982 |
| Dec 19, 2025 | 781.25 | 807.55 | 781.25 | 805.30 | 805.30 | 3.42% | 489 |
| Dec 18, 2025 | 791.05 | 791.05 | 777.30 | 778.65 | 778.65 | -2.32% | 364 |
| Dec 17, 2025 | 770.00 | 799.55 | 770.00 | 797.15 | 797.15 | 0.87% | 354 |
| Dec 16, 2025 | 836.15 | 836.15 | 785.95 | 790.25 | 790.25 | -1.55% | 243 |
| Dec 15, 2025 | 794.05 | 805.30 | 788.20 | 802.70 | 802.70 | 0.58% | 251 |
| Dec 12, 2025 | 796.50 | 805.40 | 794.05 | 798.10 | 798.10 | -1.30% | 553 |
| Dec 11, 2025 | 790.00 | 810.00 | 790.00 | 808.60 | 808.60 | 0.50% | 218 |
| Dec 10, 2025 | 803.15 | 812.05 | 799.15 | 804.55 | 804.55 | 1.32% | 359 |
| Dec 9, 2025 | 779.65 | 797.00 | 765.70 | 794.05 | 794.05 | 1.08% | 553 |
| Dec 8, 2025 | 814.00 | 814.00 | 782.10 | 785.60 | 785.60 | -3.41% | 2,072 |
| Dec 5, 2025 | 833.75 | 836.20 | 813.00 | 813.35 | 813.35 | -2.65% | 624 |
| Dec 4, 2025 | 841.00 | 842.75 | 833.20 | 835.50 | 835.50 | -0.07% | 258 |