India Nippon Electricals Limited (NSE:INDNIPPON)
India · Delayed Price · Currency is INR 708.25
-28.60 (-3.88%)
Jan 23, 2026, 3:29 PM IST
India Nippon Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 735.00 | 739.50 | 699.80 | 708.25 | 708.25 | -3.88% | 26,222 |
| Jan 22, 2026 | 719.05 | 740.00 | 719.05 | 736.85 | 736.85 | 2.48% | 9,733 |
| Jan 21, 2026 | 705.60 | 727.70 | 700.00 | 719.00 | 719.00 | 0.17% | 19,866 |
| Jan 20, 2026 | 734.00 | 740.45 | 715.45 | 717.80 | 717.80 | -2.80% | 17,801 |
| Jan 19, 2026 | 752.60 | 771.95 | 734.00 | 738.50 | 738.50 | -3.19% | 26,613 |
| Jan 16, 2026 | 781.35 | 783.45 | 760.00 | 762.80 | 762.80 | -2.77% | 13,233 |
| Jan 14, 2026 | 777.95 | 787.50 | 770.70 | 784.55 | 784.55 | 1.76% | 11,753 |
| Jan 13, 2026 | 776.00 | 795.70 | 766.05 | 770.95 | 770.95 | -1.03% | 11,048 |
| Jan 12, 2026 | 801.70 | 801.75 | 763.85 | 778.95 | 778.95 | -2.35% | 18,124 |
| Jan 9, 2026 | 834.95 | 835.00 | 791.30 | 797.70 | 797.70 | -4.46% | 21,289 |
| Jan 8, 2026 | 840.00 | 855.00 | 830.00 | 834.95 | 834.95 | -1.07% | 24,224 |
| Jan 7, 2026 | 851.00 | 860.00 | 830.00 | 844.00 | 844.00 | -0.93% | 22,727 |
| Jan 6, 2026 | 867.30 | 867.30 | 845.00 | 851.95 | 851.95 | -0.73% | 15,834 |
| Jan 5, 2026 | 845.90 | 865.00 | 831.50 | 858.20 | 858.20 | 1.96% | 28,074 |
| Jan 2, 2026 | 811.85 | 855.00 | 809.40 | 841.70 | 841.70 | 3.68% | 33,246 |
| Jan 1, 2026 | 823.00 | 823.00 | 800.60 | 811.85 | 811.85 | -0.30% | 10,384 |
| Dec 31, 2025 | 804.30 | 819.90 | 792.45 | 814.30 | 814.30 | 2.76% | 17,860 |
| Dec 30, 2025 | 800.00 | 804.40 | 787.00 | 792.45 | 792.45 | -1.74% | 12,408 |
| Dec 29, 2025 | 824.00 | 824.00 | 801.10 | 806.50 | 806.50 | -1.44% | 12,740 |
| Dec 26, 2025 | 802.15 | 825.00 | 792.65 | 818.30 | 818.30 | 3.03% | 49,855 |
| Dec 24, 2025 | 802.70 | 807.45 | 791.30 | 794.20 | 794.20 | -1.06% | 12,816 |
| Dec 23, 2025 | 800.00 | 816.05 | 799.55 | 802.70 | 802.70 | 0.44% | 19,312 |
| Dec 22, 2025 | 803.50 | 816.30 | 795.00 | 799.20 | 799.20 | -0.54% | 19,885 |
| Dec 19, 2025 | 788.40 | 807.25 | 780.00 | 803.50 | 803.50 | 3.10% | 27,552 |
| Dec 18, 2025 | 795.25 | 795.55 | 777.00 | 779.35 | 779.35 | -1.99% | 12,971 |
| Dec 17, 2025 | 793.00 | 810.00 | 786.75 | 795.15 | 795.15 | 0.26% | 11,196 |
| Dec 16, 2025 | 808.95 | 808.95 | 786.30 | 793.05 | 793.05 | -1.13% | 8,819 |
| Dec 15, 2025 | 790.30 | 806.30 | 789.20 | 802.15 | 802.15 | 0.56% | 9,961 |
| Dec 12, 2025 | 815.05 | 815.05 | 793.85 | 797.70 | 797.70 | -1.00% | 9,384 |
| Dec 11, 2025 | 795.60 | 814.80 | 790.95 | 805.75 | 805.75 | 0.56% | 10,607 |
| Dec 10, 2025 | 808.00 | 813.95 | 795.40 | 801.30 | 801.30 | 0.16% | 14,971 |
| Dec 9, 2025 | 786.50 | 810.00 | 764.85 | 800.00 | 800.00 | 1.72% | 20,775 |
| Dec 8, 2025 | 823.60 | 823.60 | 782.65 | 786.45 | 786.45 | -3.40% | 18,911 |
| Dec 5, 2025 | 835.10 | 836.65 | 811.75 | 814.15 | 814.15 | -2.51% | 23,797 |
| Dec 4, 2025 | 836.15 | 847.00 | 832.20 | 835.10 | 835.10 | -0.13% | 8,897 |
| Dec 3, 2025 | 856.10 | 856.95 | 830.00 | 836.15 | 836.15 | -1.35% | 16,339 |
| Dec 2, 2025 | 860.00 | 865.00 | 837.70 | 847.60 | 847.60 | -1.79% | 19,209 |
| Dec 1, 2025 | 855.10 | 875.00 | 851.10 | 863.05 | 863.05 | 0.71% | 13,631 |
| Nov 28, 2025 | 865.80 | 867.00 | 851.40 | 856.95 | 856.95 | -0.62% | 12,872 |
| Nov 27, 2025 | 875.00 | 884.00 | 845.80 | 862.30 | 862.30 | 0.84% | 20,419 |
| Nov 26, 2025 | 836.00 | 862.00 | 836.00 | 855.10 | 855.10 | 2.54% | 16,799 |
| Nov 25, 2025 | 840.10 | 844.95 | 825.00 | 833.90 | 833.90 | 0.42% | 21,333 |
| Nov 24, 2025 | 840.75 | 847.00 | 825.00 | 830.40 | 830.40 | -1.23% | 20,593 |
| Nov 21, 2025 | 845.50 | 859.80 | 839.00 | 840.75 | 840.75 | -1.22% | 17,893 |
| Nov 20, 2025 | 862.00 | 867.95 | 845.50 | 851.10 | 851.10 | -1.28% | 12,187 |
| Nov 19, 2025 | 875.00 | 879.35 | 852.25 | 862.10 | 862.10 | -0.42% | 20,604 |
| Nov 18, 2025 | 855.00 | 874.90 | 845.50 | 865.70 | 865.70 | 1.09% | 72,026 |
| Nov 17, 2025 | 939.00 | 939.00 | 853.05 | 856.40 | 856.40 | -7.49% | 194,258 |
| Nov 14, 2025 | 979.30 | 994.00 | 905.55 | 925.75 | 925.75 | -4.39% | 86,858 |
| Nov 13, 2025 | 986.95 | 994.45 | 965.15 | 968.30 | 968.30 | -1.14% | 12,211 |