India Nippon Electricals Limited (NSE:INDNIPPON)

India flag India · Delayed Price · Currency is INR
1,039.00
+36.25 (3.62%)
Oct 20, 2025, 3:30 PM IST

India Nippon Electricals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20251,002.751,044.00995.551,034.051,034.053.12%42,326
Oct 17, 20251,014.101,014.801,000.151,002.751,002.75-0.63%20,328
Oct 16, 20251,010.001,043.95992.551,009.101,009.100.73%54,930
Oct 15, 2025980.001,005.00974.251,001.751,001.753.24%23,860
Oct 14, 2025983.101,006.45965.05970.30970.30-2.48%83,975
Oct 13, 2025986.551,004.90984.20995.00995.00-0.64%26,299
Oct 10, 20251,010.001,012.80965.101,001.401,001.401.98%116,638
Oct 9, 20251,069.001,069.00973.65982.00982.00-7.05%133,407
Oct 8, 20251,086.001,099.901,033.201,056.451,056.45-2.17%101,426
Oct 7, 20251,041.001,088.801,031.751,079.901,079.903.65%109,842
Oct 6, 20251,050.001,068.501,019.951,041.901,041.90-0.40%72,630
Oct 3, 20251,008.751,050.001,008.051,046.051,046.054.20%170,956
Oct 1, 2025911.401,054.40904.301,003.851,003.8511.24%1,014,347
Sep 30, 2025917.00933.75896.90902.40902.40-0.56%26,780
Sep 29, 2025946.30946.30903.00907.45907.45-3.03%30,822
Sep 26, 2025945.00962.50932.45935.80935.80-1.66%35,161
Sep 25, 2025970.45975.30936.05951.55951.55-1.66%35,251
Sep 24, 20251,010.001,010.00955.90967.60967.60-3.24%61,477
Sep 23, 2025980.051,009.70980.001,000.001,000.002.03%42,364
Sep 22, 20251,001.501,006.20972.05980.15980.15-0.97%32,384
Sep 19, 2025988.301,005.00972.00989.75989.750.91%48,098
Sep 18, 20251,006.901,010.00976.55980.85980.85-2.08%47,936
Sep 17, 2025985.001,009.00975.001,001.701,001.702.28%152,945
Sep 16, 2025926.60987.00919.60979.40979.405.64%184,730
Sep 15, 2025951.05951.05920.50927.10927.10-1.74%28,071
Sep 12, 2025954.95970.00939.55943.50943.500.42%166,266
Sep 11, 2025907.10948.80895.00939.55939.553.55%103,251
Sep 10, 2025938.60938.60901.10907.35907.35-2.42%38,634
Sep 9, 2025919.90939.40899.30929.85929.852.75%92,185
Sep 8, 2025925.00925.00893.45905.00905.002.56%126,810
Sep 5, 2025863.00888.00847.95882.40882.402.66%152,242
Sep 4, 2025850.10864.70837.00859.55859.551.60%60,690
Sep 3, 2025836.60850.00825.10846.05846.051.98%59,144
Sep 2, 2025790.50835.05790.50829.65829.654.26%88,353
Sep 1, 2025805.00819.70792.40795.75795.75-0.56%27,062
Aug 29, 2025772.45806.70771.25800.25800.253.60%20,289
Aug 28, 2025805.00805.00770.20772.45772.45-1.32%8,655
Aug 26, 2025798.85798.85778.05782.75782.75-2.02%13,087
Aug 25, 2025809.00812.00783.15798.85798.85-0.41%13,517
Aug 22, 2025780.00805.00777.00802.10802.102.43%20,558
Aug 21, 2025799.65811.20780.10783.10783.10-2.58%20,614
Aug 20, 2025809.05813.00796.00803.80803.800.14%16,651
Aug 19, 2025828.30828.30801.00802.65802.65-2.32%28,660
Aug 18, 2025817.60838.80808.05821.75821.752.02%36,817
Aug 14, 2025815.00847.40805.00805.50805.50-0.03%169,243
Aug 13, 2025815.00815.00793.00805.75805.75-0.19%34,612
Aug 12, 2025801.25810.00799.40807.25807.250.75%12,679
Aug 11, 2025791.85810.85788.15801.25801.251.19%23,645
Aug 8, 2025804.60804.60783.55791.85791.85-0.47%21,352
Aug 7, 2025796.00806.30788.25795.60795.60-1.39%12,720