India Nippon Electricals Limited (NSE:INDNIPPON)
India · Delayed Price · Currency is INR 1,111.00
-9.30 (-0.83%)
Aug 19, 2026, 3:30 PM IST
India Nippon Electricals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 969.70 | 1,015.95 | 955.55 | 1,001.40 | 1,001.40 | 3.79% | 89,370 |
| Jun 29, 2026 | 957.50 | 984.80 | 947.10 | 964.85 | 964.85 | 0.75% | 57,472 |
| Jun 25, 2026 | 952.00 | 972.00 | 937.25 | 957.65 | 957.65 | 1.47% | 65,567 |
| Jun 24, 2026 | 952.90 | 969.00 | 930.05 | 943.75 | 943.75 | -0.03% | 103,969 |
| Jun 23, 2026 | 927.50 | 958.80 | 921.00 | 944.05 | 944.05 | 2.49% | 73,912 |
| Jun 22, 2026 | 918.85 | 935.00 | 912.15 | 921.10 | 921.10 | 0.74% | 28,143 |
| Jun 19, 2026 | 916.95 | 941.00 | 910.00 | 914.30 | 914.30 | 0.26% | 28,400 |
| Jun 18, 2026 | 926.30 | 926.30 | 901.65 | 911.95 | 911.95 | -0.57% | 16,585 |
| Jun 17, 2026 | 934.90 | 935.80 | 914.05 | 917.20 | 917.20 | -1.01% | 24,327 |
| Jun 16, 2026 | 917.00 | 944.00 | 908.05 | 926.60 | 926.60 | 1.42% | 87,140 |
| Jun 15, 2026 | 904.00 | 918.00 | 894.05 | 913.60 | 913.60 | 2.62% | 33,524 |
| Jun 12, 2026 | 865.00 | 895.10 | 865.00 | 890.25 | 890.25 | 3.40% | 11,587 |
| Jun 11, 2026 | 870.15 | 872.45 | 855.55 | 861.00 | 861.00 | -1.71% | 15,842 |
| Jun 10, 2026 | 901.75 | 909.40 | 871.65 | 876.00 | 876.00 | -2.19% | 24,136 |