India Nippon Electricals Limited (NSE:INDNIPPON)
India · Delayed Price · Currency is INR 1,122.30
-6.10 (-0.54%)
Sep 8, 2026, 3:30 PM IST
India Nippon Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,066.10 | 1,082.90 | 1,056.00 | 1,062.20 | 1,062.20 | -0.37% | 9,885 |
| Aug 26, 2026 | 1,076.70 | 1,090.60 | 1,060.60 | 1,066.10 | 1,066.10 | -0.42% | 7,307 |
| Aug 25, 2026 | 1,075.00 | 1,099.50 | 1,055.30 | 1,070.60 | 1,070.60 | -0.18% | 11,250 |
| Aug 24, 2026 | 1,107.30 | 1,107.90 | 1,061.00 | 1,072.50 | 1,072.50 | -3.00% | 20,650 |
| Aug 21, 2026 | 1,105.00 | 1,123.20 | 1,095.30 | 1,105.70 | 1,105.70 | 0.45% | 9,936 |
| Aug 20, 2026 | 1,110.10 | 1,125.00 | 1,090.80 | 1,100.80 | 1,100.80 | -0.84% | 16,632 |
| Aug 19, 2026 | 1,120.30 | 1,123.90 | 1,106.50 | 1,110.10 | 1,110.10 | -0.91% | 8,682 |
| Aug 18, 2026 | 1,138.60 | 1,142.90 | 1,108.30 | 1,120.30 | 1,120.30 | -1.60% | 15,685 |
| Aug 17, 2026 | 1,129.90 | 1,152.00 | 1,121.70 | 1,138.50 | 1,138.50 | 1.36% | 20,933 |
| Aug 14, 2026 | 1,123.50 | 1,148.60 | 1,118.00 | 1,123.20 | 1,123.20 | 0.26% | 25,550 |
| Aug 13, 2026 | 1,172.90 | 1,179.50 | 1,115.00 | 1,120.30 | 1,120.30 | -3.69% | 27,899 |
| Aug 12, 2026 | 1,130.00 | 1,174.00 | 1,120.50 | 1,163.20 | 1,163.20 | 2.75% | 29,074 |
| Aug 11, 2026 | 1,124.40 | 1,154.20 | 1,123.00 | 1,132.10 | 1,132.10 | 0.69% | 18,190 |
| Aug 10, 2026 | 1,130.00 | 1,163.00 | 1,053.10 | 1,124.30 | 1,124.30 | -3.58% | 167,924 |
| Aug 7, 2026 | 1,159.40 | 1,190.00 | 1,135.00 | 1,166.00 | 1,166.00 | 1.17% | 34,499 |
| Aug 6, 2026 | 1,137.00 | 1,175.00 | 1,136.20 | 1,152.50 | 1,152.50 | 1.40% | 31,621 |
| Aug 5, 2026 | 1,199.40 | 1,199.40 | 1,115.50 | 1,136.60 | 1,136.60 | -3.92% | 68,715 |
| Aug 4, 2026 | 1,165.00 | 1,190.00 | 1,159.20 | 1,183.00 | 1,183.00 | 0.84% | 21,535 |
| Aug 3, 2026 | 1,186.50 | 1,214.60 | 1,150.10 | 1,173.20 | 1,173.20 | 0.24% | 64,388 |
| Jul 31, 2026 | 1,148.10 | 1,200.90 | 1,141.40 | 1,170.40 | 1,170.40 | 0.84% | 25,029 |
| Jul 30, 2026 | 1,172.50 | 1,183.10 | 1,151.20 | 1,160.60 | 1,160.60 | -0.96% | 16,909 |
| Jul 29, 2026 | 1,171.20 | 1,186.70 | 1,161.20 | 1,171.90 | 1,171.90 | 0.76% | 14,637 |
| Jul 28, 2026 | 1,197.20 | 1,197.20 | 1,125.50 | 1,163.10 | 1,163.10 | -2.99% | 51,746 |
| Jul 27, 2026 | 1,203.00 | 1,229.20 | 1,191.60 | 1,198.90 | 1,198.90 | 0.08% | 22,084 |
| Jul 24, 2026 | 1,211.80 | 1,224.30 | 1,167.00 | 1,198.00 | 1,198.00 | -0.78% | 24,164 |
| Jul 23, 2026 | 1,213.70 | 1,248.90 | 1,201.70 | 1,207.40 | 1,207.40 | -0.52% | 33,362 |
| Jul 22, 2026 | 1,241.60 | 1,256.30 | 1,191.30 | 1,213.70 | 1,213.70 | -2.25% | 33,835 |
| Jul 21, 2026 | 1,221.50 | 1,278.20 | 1,216.00 | 1,241.60 | 1,241.60 | 2.66% | 58,854 |
| Jul 20, 2026 | 1,222.40 | 1,239.20 | 1,190.10 | 1,209.40 | 1,209.40 | -0.33% | 33,794 |
| Jul 17, 2026 | 1,212.10 | 1,244.90 | 1,195.20 | 1,213.40 | 1,213.40 | 0.61% | 98,894 |
| Jul 16, 2026 | 1,175.80 | 1,228.80 | 1,161.10 | 1,206.00 | 1,206.00 | 2.81% | 36,608 |
| Jul 15, 2026 | 1,215.00 | 1,227.40 | 1,167.30 | 1,173.00 | 1,173.00 | -3.03% | 43,669 |
| Jul 14, 2026 | 1,240.10 | 1,242.70 | 1,203.00 | 1,209.60 | 1,209.60 | -2.14% | 76,377 |
| Jul 13, 2026 | 1,169.00 | 1,245.50 | 1,163.70 | 1,236.10 | 1,236.10 | 5.79% | 164,175 |
| Jul 10, 2026 | 1,140.00 | 1,184.00 | 1,125.10 | 1,168.50 | 1,168.50 | 5.47% | 305,723 |
| Jul 9, 2026 | 1,010.00 | 1,154.00 | 1,010.00 | 1,107.90 | 1,107.90 | 9.98% | 599,986 |
| Jul 8, 2026 | 1,028.60 | 1,044.70 | 982.10 | 1,007.40 | 1,007.40 | -2.06% | 63,029 |
| Jul 7, 2026 | 1,012.00 | 1,048.60 | 1,007.00 | 1,028.60 | 1,028.60 | 3.14% | 90,335 |
| Jul 6, 2026 | 990.00 | 1,010.30 | 985.30 | 997.30 | 997.30 | 1.07% | 22,000 |
| Jul 3, 2026 | 999.00 | 1,005.00 | 980.30 | 986.70 | 986.70 | -0.93% | 21,391 |
| Jul 2, 2026 | 975.20 | 1,003.90 | 970.10 | 996.00 | 996.00 | 2.14% | 21,038 |
| Jul 1, 2026 | 1,000.50 | 1,022.80 | 971.70 | 975.10 | 975.10 | -2.63% | 35,819 |