India Nippon Electricals Limited (NSE:INDNIPPON)
India · Delayed Price · Currency is INR 1,246.00
-44.60 (-3.46%)
Sep 29, 2026, 3:29 PM IST
India Nippon Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,295.10 | 1,311.60 | 1,226.00 | 1,246.00 | - | -3.46% | 71,634 |
| 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 |
| 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 |