India Nippon Electricals Limited (NSE:INDNIPPON)
1,039.00
+36.25 (3.62%)
Oct 20, 2025, 3:30 PM IST
India Nippon Electricals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 1,002.75 | 1,044.00 | 995.55 | 1,034.05 | 1,034.05 | 3.12% | 42,326 |
Oct 17, 2025 | 1,014.10 | 1,014.80 | 1,000.15 | 1,002.75 | 1,002.75 | -0.63% | 20,328 |
Oct 16, 2025 | 1,010.00 | 1,043.95 | 992.55 | 1,009.10 | 1,009.10 | 0.73% | 54,930 |
Oct 15, 2025 | 980.00 | 1,005.00 | 974.25 | 1,001.75 | 1,001.75 | 3.24% | 23,860 |
Oct 14, 2025 | 983.10 | 1,006.45 | 965.05 | 970.30 | 970.30 | -2.48% | 83,975 |
Oct 13, 2025 | 986.55 | 1,004.90 | 984.20 | 995.00 | 995.00 | -0.64% | 26,299 |
Oct 10, 2025 | 1,010.00 | 1,012.80 | 965.10 | 1,001.40 | 1,001.40 | 1.98% | 116,638 |
Oct 9, 2025 | 1,069.00 | 1,069.00 | 973.65 | 982.00 | 982.00 | -7.05% | 133,407 |
Oct 8, 2025 | 1,086.00 | 1,099.90 | 1,033.20 | 1,056.45 | 1,056.45 | -2.17% | 101,426 |
Oct 7, 2025 | 1,041.00 | 1,088.80 | 1,031.75 | 1,079.90 | 1,079.90 | 3.65% | 109,842 |
Oct 6, 2025 | 1,050.00 | 1,068.50 | 1,019.95 | 1,041.90 | 1,041.90 | -0.40% | 72,630 |
Oct 3, 2025 | 1,008.75 | 1,050.00 | 1,008.05 | 1,046.05 | 1,046.05 | 4.20% | 170,956 |
Oct 1, 2025 | 911.40 | 1,054.40 | 904.30 | 1,003.85 | 1,003.85 | 11.24% | 1,014,347 |
Sep 30, 2025 | 917.00 | 933.75 | 896.90 | 902.40 | 902.40 | -0.56% | 26,780 |
Sep 29, 2025 | 946.30 | 946.30 | 903.00 | 907.45 | 907.45 | -3.03% | 30,822 |
Sep 26, 2025 | 945.00 | 962.50 | 932.45 | 935.80 | 935.80 | -1.66% | 35,161 |
Sep 25, 2025 | 970.45 | 975.30 | 936.05 | 951.55 | 951.55 | -1.66% | 35,251 |
Sep 24, 2025 | 1,010.00 | 1,010.00 | 955.90 | 967.60 | 967.60 | -3.24% | 61,477 |
Sep 23, 2025 | 980.05 | 1,009.70 | 980.00 | 1,000.00 | 1,000.00 | 2.03% | 42,364 |
Sep 22, 2025 | 1,001.50 | 1,006.20 | 972.05 | 980.15 | 980.15 | -0.97% | 32,384 |
Sep 19, 2025 | 988.30 | 1,005.00 | 972.00 | 989.75 | 989.75 | 0.91% | 48,098 |
Sep 18, 2025 | 1,006.90 | 1,010.00 | 976.55 | 980.85 | 980.85 | -2.08% | 47,936 |
Sep 17, 2025 | 985.00 | 1,009.00 | 975.00 | 1,001.70 | 1,001.70 | 2.28% | 152,945 |
Sep 16, 2025 | 926.60 | 987.00 | 919.60 | 979.40 | 979.40 | 5.64% | 184,730 |
Sep 15, 2025 | 951.05 | 951.05 | 920.50 | 927.10 | 927.10 | -1.74% | 28,071 |
Sep 12, 2025 | 954.95 | 970.00 | 939.55 | 943.50 | 943.50 | 0.42% | 166,266 |
Sep 11, 2025 | 907.10 | 948.80 | 895.00 | 939.55 | 939.55 | 3.55% | 103,251 |
Sep 10, 2025 | 938.60 | 938.60 | 901.10 | 907.35 | 907.35 | -2.42% | 38,634 |
Sep 9, 2025 | 919.90 | 939.40 | 899.30 | 929.85 | 929.85 | 2.75% | 92,185 |
Sep 8, 2025 | 925.00 | 925.00 | 893.45 | 905.00 | 905.00 | 2.56% | 126,810 |
Sep 5, 2025 | 863.00 | 888.00 | 847.95 | 882.40 | 882.40 | 2.66% | 152,242 |
Sep 4, 2025 | 850.10 | 864.70 | 837.00 | 859.55 | 859.55 | 1.60% | 60,690 |
Sep 3, 2025 | 836.60 | 850.00 | 825.10 | 846.05 | 846.05 | 1.98% | 59,144 |
Sep 2, 2025 | 790.50 | 835.05 | 790.50 | 829.65 | 829.65 | 4.26% | 88,353 |
Sep 1, 2025 | 805.00 | 819.70 | 792.40 | 795.75 | 795.75 | -0.56% | 27,062 |
Aug 29, 2025 | 772.45 | 806.70 | 771.25 | 800.25 | 800.25 | 3.60% | 20,289 |
Aug 28, 2025 | 805.00 | 805.00 | 770.20 | 772.45 | 772.45 | -1.32% | 8,655 |
Aug 26, 2025 | 798.85 | 798.85 | 778.05 | 782.75 | 782.75 | -2.02% | 13,087 |
Aug 25, 2025 | 809.00 | 812.00 | 783.15 | 798.85 | 798.85 | -0.41% | 13,517 |
Aug 22, 2025 | 780.00 | 805.00 | 777.00 | 802.10 | 802.10 | 2.43% | 20,558 |
Aug 21, 2025 | 799.65 | 811.20 | 780.10 | 783.10 | 783.10 | -2.58% | 20,614 |
Aug 20, 2025 | 809.05 | 813.00 | 796.00 | 803.80 | 803.80 | 0.14% | 16,651 |
Aug 19, 2025 | 828.30 | 828.30 | 801.00 | 802.65 | 802.65 | -2.32% | 28,660 |
Aug 18, 2025 | 817.60 | 838.80 | 808.05 | 821.75 | 821.75 | 2.02% | 36,817 |
Aug 14, 2025 | 815.00 | 847.40 | 805.00 | 805.50 | 805.50 | -0.03% | 169,243 |
Aug 13, 2025 | 815.00 | 815.00 | 793.00 | 805.75 | 805.75 | -0.19% | 34,612 |
Aug 12, 2025 | 801.25 | 810.00 | 799.40 | 807.25 | 807.25 | 0.75% | 12,679 |
Aug 11, 2025 | 791.85 | 810.85 | 788.15 | 801.25 | 801.25 | 1.19% | 23,645 |
Aug 8, 2025 | 804.60 | 804.60 | 783.55 | 791.85 | 791.85 | -0.47% | 21,352 |
Aug 7, 2025 | 796.00 | 806.30 | 788.25 | 795.60 | 795.60 | -1.39% | 12,720 |