India Nippon Electricals Limited (BOM:532240)
India · Delayed Price · Currency is INR 1,109.15
+11.45 (1.04%)
At close: Aug 21, 2026
BOM:532240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,209.60 | 1,210.40 | 1,169.50 | 1,204.30 | 1,204.30 | -0.26% | 3,541 |
| Jul 23, 2026 | 1,209.10 | 1,245.65 | 1,202.00 | 1,207.40 | 1,207.40 | -0.52% | 2,805 |
| Jul 22, 2026 | 1,242.90 | 1,250.00 | 1,194.75 | 1,213.70 | 1,213.70 | -2.22% | 1,919 |
| Jul 21, 2026 | 1,227.50 | 1,278.65 | 1,223.05 | 1,241.30 | 1,241.30 | 1.84% | 4,681 |
| Jul 20, 2026 | 1,221.35 | 1,231.90 | 1,190.35 | 1,218.85 | 1,218.85 | 0.29% | 3,403 |
| Jul 17, 2026 | 1,214.55 | 1,243.30 | 1,196.00 | 1,215.30 | 1,215.30 | 1.14% | 9,972 |
| Jul 16, 2026 | 1,173.05 | 1,223.00 | 1,162.00 | 1,201.65 | 1,201.65 | 2.36% | 5,648 |
| Jul 15, 2026 | 1,203.85 | 1,226.45 | 1,167.00 | 1,173.95 | 1,173.95 | -3.03% | 5,624 |
| Jul 14, 2026 | 1,245.75 | 1,245.75 | 1,203.80 | 1,210.65 | 1,210.65 | -2.21% | 14,096 |
| Jul 13, 2026 | 1,179.05 | 1,247.00 | 1,168.95 | 1,238.05 | 1,238.05 | 5.93% | 14,757 |
| Jul 10, 2026 | 1,130.30 | 1,182.05 | 1,130.30 | 1,168.70 | 1,168.70 | 5.52% | 28,992 |
| Jul 9, 2026 | 1,009.05 | 1,153.65 | 1,009.05 | 1,107.60 | 1,107.60 | 9.78% | 32,289 |
| Jul 8, 2026 | 1,029.85 | 1,042.15 | 984.50 | 1,008.90 | 1,008.90 | -2.01% | 11,673 |
| Jul 7, 2026 | 1,004.95 | 1,049.85 | 1,004.95 | 1,029.60 | 1,029.60 | 3.22% | 6,453 |
| Jul 6, 2026 | 997.35 | 1,007.40 | 985.50 | 997.50 | 997.50 | 1.26% | 1,801 |
| Jul 3, 2026 | 1,001.80 | 1,005.15 | 982.10 | 985.05 | 985.05 | -1.32% | 5,225 |
| Jul 2, 2026 | 986.00 | 1,001.00 | 971.30 | 998.25 | 998.25 | 2.52% | 2,387 |
| Jul 1, 2026 | 1,000.15 | 1,023.10 | 971.35 | 973.70 | 973.70 | -3.13% | 3,124 |
| Jun 30, 2026 | 975.60 | 1,016.75 | 956.80 | 1,005.20 | 1,005.20 | 4.33% | 4,356 |
| Jun 29, 2026 | 958.50 | 984.95 | 947.95 | 963.50 | 963.50 | 0.52% | 4,806 |
| Jun 25, 2026 | 940.65 | 973.30 | 936.45 | 958.50 | 958.50 | 1.50% | 6,085 |
| Jun 24, 2026 | 957.50 | 968.00 | 932.05 | 944.35 | 944.35 | -0.03% | 9,545 |
| Jun 23, 2026 | 926.75 | 957.50 | 922.10 | 944.60 | 944.60 | 2.70% | 3,762 |
| Jun 22, 2026 | 909.75 | 934.90 | 909.75 | 919.75 | 919.75 | 0.33% | 2,720 |
| Jun 19, 2026 | 918.25 | 940.00 | 912.15 | 916.75 | 916.75 | 0.48% | 1,742 |
| Jun 18, 2026 | 926.35 | 926.35 | 906.00 | 912.35 | 912.35 | -0.67% | 1,611 |
| Jun 17, 2026 | 935.00 | 937.10 | 914.75 | 918.55 | 918.55 | -0.71% | 1,591 |
| Jun 16, 2026 | 912.15 | 941.30 | 912.15 | 925.15 | 925.15 | 1.27% | 4,250 |
| Jun 15, 2026 | 899.95 | 915.65 | 896.90 | 913.55 | 913.55 | 2.68% | 2,166 |
| Jun 12, 2026 | 874.00 | 896.30 | 874.00 | 889.70 | 889.70 | 3.53% | 990 |