India Nippon Electricals Limited (NSE:INDNIPPON)
India · Delayed Price · Currency is INR 1,150.20
-28.90 (-2.45%)
Nov 9, 2026, 3:29 PM IST
India Nippon Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,180.00 | 1,186.50 | 1,142.00 | 1,150.20 | 1,150.20 | -2.45% | 21,588 |
| Nov 8, 2026 | 1,128.40 | 1,190.00 | 1,128.40 | 1,179.10 | 1,179.10 | 4.56% | 7,642 |
| Nov 6, 2026 | 1,176.00 | 1,177.80 | 1,120.00 | 1,127.70 | 1,127.70 | -4.26% | 20,052 |
| Nov 5, 2026 | 1,207.90 | 1,226.70 | 1,163.00 | 1,177.90 | 1,177.90 | -1.60% | 13,437 |
| Nov 4, 2026 | 1,185.50 | 1,210.00 | 1,174.00 | 1,197.10 | 1,197.10 | 1.58% | 34,388 |
| Nov 3, 2026 | 1,147.00 | 1,185.50 | 1,136.30 | 1,178.50 | 1,178.50 | 3.02% | 30,370 |
| Nov 2, 2026 | 1,131.00 | 1,152.90 | 1,106.30 | 1,143.90 | 1,143.90 | 1.96% | 10,205 |
| Oct 30, 2026 | 1,168.80 | 1,168.80 | 1,116.00 | 1,121.90 | 1,121.90 | -3.69% | 18,756 |
| Oct 29, 2026 | 1,179.80 | 1,196.00 | 1,131.00 | 1,164.90 | 1,164.90 | -0.39% | 11,859 |
| Oct 28, 2026 | 1,137.30 | 1,177.00 | 1,120.70 | 1,169.50 | 1,169.50 | 1.80% | 17,292 |
| Oct 27, 2026 | 1,100.10 | 1,152.50 | 1,091.50 | 1,148.80 | 1,148.80 | 4.71% | 21,677 |
| Oct 26, 2026 | 1,072.00 | 1,110.00 | 1,055.60 | 1,097.10 | 1,097.10 | 1.99% | 22,106 |
| Oct 23, 2026 | 1,119.50 | 1,122.90 | 1,051.10 | 1,075.70 | 1,075.70 | -3.91% | 49,893 |
| Oct 22, 2026 | 1,173.00 | 1,173.50 | 1,102.00 | 1,119.50 | 1,119.50 | -4.55% | 30,465 |
| Oct 21, 2026 | 1,212.70 | 1,213.80 | 1,139.80 | 1,172.90 | 1,172.90 | -3.37% | 41,158 |
| Oct 19, 2026 | 1,153.00 | 1,264.10 | 1,148.10 | 1,213.80 | 1,213.80 | 5.21% | 318,704 |
| Oct 16, 2026 | 1,150.00 | 1,174.60 | 1,136.40 | 1,153.70 | 1,153.70 | 0.75% | 14,485 |
| Oct 15, 2026 | 1,198.30 | 1,198.70 | 1,132.00 | 1,145.10 | 1,145.10 | -3.42% | 23,375 |
| Oct 14, 2026 | 1,186.00 | 1,217.80 | 1,180.00 | 1,185.70 | 1,185.70 | -0.24% | 20,315 |
| Oct 13, 2026 | 1,211.00 | 1,211.10 | 1,170.00 | 1,188.60 | 1,188.60 | -1.20% | 33,825 |
| Oct 12, 2026 | 1,189.10 | 1,219.70 | 1,189.10 | 1,203.00 | 1,203.00 | 1.26% | 18,426 |
| Oct 9, 2026 | 1,187.40 | 1,209.40 | 1,166.60 | 1,188.00 | 1,188.00 | 0.05% | 36,800 |
| Oct 8, 2026 | 1,231.40 | 1,232.50 | 1,169.00 | 1,187.40 | 1,187.40 | -3.57% | 45,280 |
| Oct 7, 2026 | 1,241.80 | 1,253.90 | 1,221.40 | 1,231.40 | 1,231.40 | -0.83% | 25,913 |
| Oct 6, 2026 | 1,233.70 | 1,248.50 | 1,215.10 | 1,241.70 | 1,241.70 | 1.75% | 24,214 |
| Oct 5, 2026 | 1,237.90 | 1,253.60 | 1,205.00 | 1,220.30 | 1,220.30 | -0.33% | 40,393 |
| Oct 1, 2026 | 1,255.00 | 1,270.00 | 1,187.70 | 1,224.40 | 1,224.40 | -1.61% | 84,237 |
| Sep 30, 2026 | 1,246.00 | 1,267.60 | 1,216.10 | 1,244.40 | 1,244.40 | -0.03% | 48,325 |
| Sep 29, 2026 | 1,295.10 | 1,311.60 | 1,226.00 | 1,244.80 | 1,244.80 | -3.55% | 71,735 |
| Sep 28, 2026 | 1,325.00 | 1,327.00 | 1,279.50 | 1,290.60 | 1,290.60 | -2.09% | 41,621 |
| Sep 25, 2026 | 1,315.90 | 1,330.00 | 1,270.00 | 1,318.20 | 1,318.20 | 0.17% | 88,704 |
| Sep 24, 2026 | 1,250.00 | 1,329.00 | 1,250.00 | 1,315.90 | 1,315.90 | 4.38% | 98,115 |
| Sep 23, 2026 | 1,241.90 | 1,310.00 | 1,241.90 | 1,260.70 | 1,260.70 | 1.92% | 109,262 |
| Sep 22, 2026 | 1,254.00 | 1,276.00 | 1,226.80 | 1,237.00 | 1,237.00 | -0.13% | 38,127 |
| Sep 21, 2026 | 1,248.00 | 1,276.50 | 1,227.20 | 1,238.60 | 1,238.60 | -1.70% | 45,736 |
| Sep 18, 2026 | 1,272.00 | 1,279.60 | 1,250.00 | 1,260.00 | 1,260.00 | -0.17% | 32,358 |
| Sep 17, 2026 | 1,231.00 | 1,308.80 | 1,231.00 | 1,262.10 | 1,262.10 | 1.74% | 83,039 |
| Sep 16, 2026 | 1,268.00 | 1,298.20 | 1,214.90 | 1,240.50 | 1,240.50 | -3.01% | 189,869 |
| Sep 15, 2026 | 1,358.90 | 1,364.90 | 1,261.60 | 1,279.00 | 1,279.00 | -5.88% | 96,043 |
| Sep 11, 2026 | 1,338.60 | 1,404.00 | 1,300.00 | 1,358.90 | 1,358.90 | -0.74% | 274,425 |
| Sep 10, 2026 | 1,347.90 | 1,564.00 | 1,336.50 | 1,369.00 | 1,369.00 | 4.24% | 2,823,252 |
| Sep 9, 2026 | 1,120.10 | 1,346.70 | 1,111.20 | 1,313.30 | 1,313.30 | 17.02% | 1,613,322 |
| Sep 8, 2026 | 1,130.10 | 1,135.90 | 1,092.00 | 1,122.30 | 1,122.30 | -0.54% | 41,478 |
| Sep 7, 2026 | 1,180.00 | 1,180.00 | 1,115.00 | 1,128.40 | 1,128.40 | -2.57% | 38,355 |
| Sep 4, 2026 | 1,115.10 | 1,175.00 | 1,101.80 | 1,158.20 | 1,158.20 | 4.40% | 63,581 |
| Sep 3, 2026 | 1,078.40 | 1,123.80 | 1,059.10 | 1,109.40 | 1,109.40 | 4.24% | 31,339 |
| Sep 2, 2026 | 1,076.20 | 1,079.70 | 1,055.10 | 1,064.30 | 1,064.30 | -0.73% | 9,746 |
| Sep 1, 2026 | 1,050.60 | 1,092.20 | 1,045.10 | 1,072.10 | 1,072.10 | 2.05% | 16,317 |
| Aug 31, 2026 | 1,059.00 | 1,067.60 | 1,034.10 | 1,050.60 | 1,050.60 | -1.04% | 14,139 |
| Aug 28, 2026 | 1,056.50 | 1,072.90 | 1,056.10 | 1,061.60 | 1,061.60 | -0.06% | 8,033 |