India Nippon Electricals Limited (BOM:532240)
India · Delayed Price · Currency is INR 1,240.55
+20.35 (1.67%)
At close: Oct 6, 2026
BOM:532240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,216.50 | 1,246.55 | 1,216.50 | 1,240.55 | 1,240.55 | 1.67% | 2,840 |
| Oct 5, 2026 | 1,208.85 | 1,251.60 | 1,206.05 | 1,220.20 | 1,220.20 | -0.88% | 2,487 |
| Oct 1, 2026 | 1,254.60 | 1,270.00 | 1,186.25 | 1,231.05 | 1,231.05 | -1.66% | 5,643 |
| Sep 30, 2026 | 1,241.80 | 1,265.05 | 1,217.00 | 1,251.80 | 1,251.80 | 0.81% | 3,644 |
| Sep 29, 2026 | 1,292.00 | 1,301.45 | 1,225.30 | 1,241.80 | 1,241.80 | -3.84% | 7,711 |
| Sep 28, 2026 | 1,320.00 | 1,326.60 | 1,282.55 | 1,291.35 | 1,291.35 | -1.97% | 4,899 |
| Sep 25, 2026 | 1,312.50 | 1,322.00 | 1,273.00 | 1,317.25 | 1,317.25 | 0.29% | 4,117 |
| Sep 24, 2026 | 1,245.80 | 1,328.15 | 1,245.80 | 1,313.45 | 1,313.45 | 4.30% | 4,755 |
| Sep 23, 2026 | 1,240.65 | 1,305.15 | 1,240.65 | 1,259.25 | 1,259.25 | 1.73% | 7,291 |
| Sep 22, 2026 | 1,237.55 | 1,273.25 | 1,228.40 | 1,237.85 | 1,237.85 | -0.08% | 3,763 |
| Sep 21, 2026 | 1,249.60 | 1,269.45 | 1,226.65 | 1,238.80 | 1,238.80 | -1.62% | 4,154 |
| Sep 18, 2026 | 1,262.55 | 1,276.10 | 1,254.10 | 1,259.25 | 1,259.25 | -0.34% | 3,482 |
| Sep 17, 2026 | 1,228.00 | 1,307.50 | 1,228.00 | 1,263.60 | 1,263.60 | 1.93% | 7,025 |
| Sep 16, 2026 | 1,266.65 | 1,276.65 | 1,215.70 | 1,239.65 | 1,239.65 | -3.35% | 11,488 |
| Sep 15, 2026 | 1,364.85 | 1,366.60 | 1,272.00 | 1,282.65 | 1,282.65 | -5.02% | 11,051 |
| Sep 11, 2026 | 1,348.65 | 1,370.00 | 1,297.90 | 1,350.50 | 1,350.50 | -1.57% | 17,980 |
| Sep 10, 2026 | 1,346.40 | 1,566.10 | 1,336.80 | 1,372.10 | 1,372.10 | 4.37% | 204,914 |
| Sep 9, 2026 | 1,117.55 | 1,348.00 | 1,114.40 | 1,314.65 | 1,314.65 | 17.03% | 114,786 |
| Sep 8, 2026 | 1,120.00 | 1,132.40 | 1,090.00 | 1,123.35 | 1,123.35 | -0.46% | 2,284 |
| Sep 7, 2026 | 1,155.35 | 1,171.85 | 1,115.00 | 1,128.50 | 1,128.50 | -2.59% | 3,089 |
| Sep 4, 2026 | 1,123.20 | 1,170.00 | 1,100.95 | 1,158.50 | 1,158.50 | 4.35% | 2,754 |
| Sep 3, 2026 | 1,075.00 | 1,122.00 | 1,064.40 | 1,110.20 | 1,110.20 | 4.72% | 912 |
| Sep 2, 2026 | 1,059.55 | 1,078.85 | 1,053.50 | 1,060.20 | 1,060.20 | -1.22% | 566 |
| Sep 1, 2026 | 1,053.55 | 1,091.90 | 1,049.90 | 1,073.25 | 1,073.25 | 1.90% | 979 |
| Aug 31, 2026 | 1,055.50 | 1,065.80 | 1,036.40 | 1,053.20 | 1,053.20 | -0.85% | 1,900 |
| Aug 28, 2026 | 1,056.15 | 1,072.30 | 1,056.15 | 1,062.20 | 1,062.20 | - | 1,146 |
| Aug 27, 2026 | 1,063.30 | 1,082.35 | 1,054.50 | 1,062.25 | 1,062.25 | -0.57% | 22,250 |
| Aug 26, 2026 | 1,085.70 | 1,085.70 | 1,061.65 | 1,068.35 | 1,068.35 | -0.26% | 20,884 |
| Aug 25, 2026 | 1,088.40 | 1,088.75 | 1,056.65 | 1,071.10 | 1,071.10 | -0.10% | 1,632 |
| Aug 24, 2026 | 1,104.80 | 1,108.30 | 1,066.90 | 1,072.15 | 1,072.15 | -3.34% | 1,479 |
| Aug 21, 2026 | 1,122.75 | 1,123.90 | 1,100.55 | 1,109.15 | 1,109.15 | 1.04% | 1,830 |
| Aug 20, 2026 | 1,106.80 | 1,124.20 | 1,091.00 | 1,097.70 | 1,097.70 | -1.13% | 1,529 |
| Aug 19, 2026 | 1,117.00 | 1,123.55 | 1,108.00 | 1,110.25 | 1,110.25 | -0.93% | 739 |
| Aug 18, 2026 | 1,139.40 | 1,140.65 | 1,109.10 | 1,120.70 | 1,120.70 | -1.64% | 1,359 |
| Aug 17, 2026 | 1,126.15 | 1,149.50 | 1,123.20 | 1,139.35 | 1,139.35 | 1.38% | 2,468 |
| Aug 14, 2026 | 1,123.45 | 1,150.50 | 1,119.05 | 1,123.85 | 1,123.85 | -1.96% | 1,214 |
| Aug 13, 2026 | 1,187.95 | 1,191.95 | 1,115.00 | 1,146.35 | 1,146.35 | -1.28% | 1,582 |
| Aug 12, 2026 | 1,126.35 | 1,174.65 | 1,126.35 | 1,161.25 | 1,161.25 | 2.48% | 2,235 |
| Aug 11, 2026 | 1,107.55 | 1,153.45 | 1,107.55 | 1,133.10 | 1,133.10 | -0.03% | 566 |
| Aug 10, 2026 | 1,148.60 | 1,161.45 | 1,054.35 | 1,133.45 | 1,133.45 | -3.73% | 8,314 |
| Aug 7, 2026 | 1,160.00 | 1,189.00 | 1,155.00 | 1,177.40 | 1,177.40 | 2.16% | 2,243 |
| Aug 6, 2026 | 1,159.95 | 1,171.70 | 1,135.00 | 1,152.55 | 1,152.55 | 0.32% | 4,703 |
| Aug 5, 2026 | 1,190.50 | 1,190.50 | 1,116.00 | 1,148.85 | 1,148.85 | -2.22% | 6,114 |
| Aug 4, 2026 | 1,178.75 | 1,186.55 | 1,160.30 | 1,174.95 | 1,174.95 | -0.32% | 4,952 |
| Aug 3, 2026 | 1,176.25 | 1,214.95 | 1,155.60 | 1,178.75 | 1,178.75 | 0.51% | 5,743 |
| Jul 31, 2026 | 1,149.95 | 1,197.85 | 1,149.95 | 1,172.80 | 1,172.80 | 1.30% | 1,327 |
| Jul 30, 2026 | 1,171.65 | 1,175.05 | 1,155.05 | 1,157.80 | 1,157.80 | -1.43% | 2,202 |
| Jul 29, 2026 | 1,180.50 | 1,185.75 | 1,163.50 | 1,174.55 | 1,174.55 | 1.22% | 1,855 |
| Jul 28, 2026 | 1,187.30 | 1,193.65 | 1,126.00 | 1,160.45 | 1,160.45 | -3.36% | 6,590 |
| Jul 27, 2026 | 1,194.60 | 1,223.25 | 1,180.25 | 1,200.85 | 1,200.85 | -0.29% | 1,401 |