India Nippon Electricals Limited (NSE:INDNIPPON)
India · Delayed Price · Currency is INR 820.00
-0.05 (-0.01%)
May 27, 2026, 3:29 PM IST
India Nippon Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 825.30 | 829.05 | 810.00 | 816.75 | 816.75 | -0.40% | 17,278 |
| May 26, 2026 | 819.85 | 835.00 | 815.05 | 820.05 | 820.05 | 0.35% | 23,500 |
| May 25, 2026 | 806.95 | 827.65 | 795.05 | 817.20 | 817.20 | 2.79% | 52,047 |
| May 22, 2026 | 810.00 | 810.00 | 785.00 | 795.05 | 795.05 | 0.13% | 10,778 |
| May 21, 2026 | 794.50 | 805.00 | 787.00 | 794.05 | 794.05 | 1.51% | 16,641 |
| May 20, 2026 | 779.15 | 791.25 | 772.05 | 782.25 | 782.25 | 0.25% | 9,373 |
| May 19, 2026 | 783.90 | 790.00 | 775.00 | 780.30 | 780.30 | 0.12% | 12,027 |
| May 18, 2026 | 751.00 | 798.00 | 751.00 | 779.40 | 779.40 | 3.84% | 49,370 |
| May 15, 2026 | 770.40 | 772.05 | 743.00 | 750.60 | 750.60 | -1.84% | 22,354 |
| May 14, 2026 | 773.55 | 776.55 | 755.95 | 764.70 | 764.70 | 0.33% | 10,267 |
| May 13, 2026 | 769.10 | 783.50 | 758.90 | 762.15 | 762.15 | -1.05% | 18,549 |
| May 12, 2026 | 800.00 | 804.00 | 769.00 | 770.25 | 770.25 | -4.04% | 16,632 |
| May 11, 2026 | 816.35 | 817.00 | 791.60 | 802.65 | 802.65 | -1.94% | 16,842 |
| May 8, 2026 | 818.05 | 825.00 | 805.00 | 818.50 | 818.50 | 0.94% | 23,465 |
| May 7, 2026 | 788.95 | 814.35 | 784.35 | 810.85 | 810.85 | 2.78% | 16,459 |
| May 6, 2026 | 776.30 | 799.00 | 774.70 | 788.95 | 788.95 | 1.66% | 11,665 |
| May 5, 2026 | 794.00 | 796.35 | 766.00 | 776.10 | 776.10 | -2.32% | 21,567 |
| May 4, 2026 | 792.05 | 813.00 | 780.05 | 794.50 | 794.50 | 0.31% | 16,486 |
| Apr 30, 2026 | 800.00 | 800.00 | 780.00 | 792.05 | 792.05 | -1.35% | 13,450 |
| Apr 29, 2026 | 806.10 | 816.75 | 797.40 | 802.85 | 802.85 | -0.40% | 11,244 |
| Apr 28, 2026 | 807.80 | 817.20 | 800.00 | 806.10 | 806.10 | -0.21% | 16,515 |
| Apr 27, 2026 | 795.00 | 814.45 | 784.30 | 807.80 | 807.80 | 2.87% | 21,882 |
| Apr 24, 2026 | 783.00 | 796.00 | 770.60 | 785.25 | 785.25 | 0.41% | 19,216 |
| Apr 23, 2026 | 802.00 | 802.00 | 777.50 | 782.05 | 782.05 | -1.65% | 19,278 |
| Apr 22, 2026 | 780.00 | 802.90 | 775.05 | 795.20 | 795.20 | 2.49% | 21,427 |
| Apr 21, 2026 | 780.00 | 786.55 | 770.85 | 775.85 | 775.85 | 0.70% | 16,243 |
| Apr 20, 2026 | 794.45 | 795.95 | 766.40 | 770.45 | 770.45 | -1.98% | 11,722 |
| Apr 17, 2026 | 789.40 | 792.60 | 780.60 | 786.00 | 786.00 | 0.56% | 20,897 |
| Apr 16, 2026 | 795.00 | 796.90 | 766.20 | 781.65 | 781.65 | -1.14% | 40,605 |
| Apr 15, 2026 | 781.50 | 796.15 | 779.55 | 790.65 | 790.65 | 2.08% | 15,078 |
| Apr 13, 2026 | 770.00 | 784.60 | 753.30 | 774.55 | 774.55 | 0.16% | 18,637 |
| Apr 10, 2026 | 768.00 | 783.30 | 763.00 | 773.35 | 773.35 | 2.35% | 17,119 |
| Apr 9, 2026 | 767.95 | 774.00 | 750.45 | 755.60 | 755.60 | -1.26% | 10,906 |
| Apr 8, 2026 | 735.00 | 769.85 | 734.00 | 765.25 | 765.25 | 6.65% | 28,741 |
| Apr 7, 2026 | 734.30 | 734.95 | 716.10 | 717.55 | 717.55 | -1.33% | 11,894 |
| Apr 6, 2026 | 730.00 | 731.40 | 711.15 | 727.25 | 727.25 | 2.83% | 26,750 |
| Apr 2, 2026 | 700.00 | 720.00 | 685.50 | 707.25 | 707.25 | -1.39% | 22,071 |
| Apr 1, 2026 | 707.65 | 728.65 | 695.10 | 717.25 | 717.25 | 5.61% | 19,163 |
| Mar 30, 2026 | 720.45 | 720.45 | 675.00 | 679.15 | 679.15 | -5.73% | 46,805 |
| Mar 27, 2026 | 748.90 | 761.00 | 712.70 | 720.45 | 720.45 | -3.91% | 43,609 |
| Mar 25, 2026 | 749.00 | 753.90 | 734.00 | 749.80 | 749.80 | 2.62% | 17,245 |
| Mar 24, 2026 | 722.50 | 740.00 | 707.10 | 730.65 | 730.65 | 2.87% | 23,726 |
| Mar 23, 2026 | 735.20 | 735.25 | 705.00 | 710.25 | 710.25 | -3.39% | 24,147 |
| Mar 20, 2026 | 740.00 | 757.50 | 732.00 | 735.20 | 735.20 | -0.52% | 11,081 |
| Mar 19, 2026 | 765.00 | 765.00 | 734.40 | 739.05 | 739.05 | -4.31% | 11,522 |
| Mar 18, 2026 | 747.05 | 778.00 | 747.05 | 772.30 | 772.30 | 2.82% | 11,420 |
| Mar 17, 2026 | 759.60 | 767.05 | 744.00 | 751.15 | 751.15 | -0.30% | 16,119 |
| Mar 16, 2026 | 762.50 | 768.00 | 739.20 | 753.40 | 753.40 | -1.19% | 14,985 |
| Mar 13, 2026 | 790.00 | 790.00 | 760.50 | 762.50 | 762.50 | -3.55% | 17,052 |
| Mar 12, 2026 | 797.00 | 799.90 | 776.50 | 790.60 | 790.60 | -0.40% | 12,365 |