Indo National Limited (NSE:NIPPOBATRY)
India · Delayed Price · Currency is INR 290.65
+5.00 (1.75%)
Apr 2, 2026, 3:27 PM IST
NSE:NIPPOBATRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 285.65 | 295.40 | 277.10 | 290.65 | 290.65 | 1.75% | 13,487 |
| Apr 1, 2026 | 294.80 | 294.80 | 266.05 | 285.65 | 285.65 | 10.18% | 11,440 |
| Mar 30, 2026 | 275.10 | 277.35 | 257.00 | 259.25 | 259.25 | -6.59% | 9,773 |
| Mar 27, 2026 | 293.90 | 293.90 | 274.05 | 277.55 | 277.55 | -4.47% | 11,386 |
| Mar 25, 2026 | 283.50 | 295.00 | 276.15 | 290.55 | 290.55 | 2.49% | 17,994 |
| Mar 24, 2026 | 289.00 | 297.00 | 276.05 | 283.50 | 283.50 | 3.64% | 26,543 |
| Mar 23, 2026 | 294.70 | 295.25 | 268.00 | 273.55 | 273.55 | -6.92% | 24,581 |
| Mar 20, 2026 | 304.90 | 304.90 | 289.10 | 293.90 | 293.90 | 0.39% | 6,521 |
| Mar 19, 2026 | 280.05 | 327.00 | 278.10 | 292.75 | 292.75 | 3.15% | 47,159 |
| Mar 18, 2026 | 281.75 | 290.10 | 281.50 | 283.80 | 283.80 | 1.27% | 11,440 |
| Mar 17, 2026 | 285.40 | 291.00 | 277.00 | 280.25 | 280.25 | -1.79% | 7,061 |
| Mar 16, 2026 | 290.90 | 293.50 | 282.60 | 285.35 | 285.35 | -2.39% | 4,908 |
| Mar 13, 2026 | 296.80 | 296.90 | 287.00 | 292.35 | 292.35 | -1.53% | 6,471 |
| Mar 12, 2026 | 305.15 | 308.95 | 286.00 | 296.90 | 296.90 | -2.82% | 9,644 |
| Mar 11, 2026 | 312.00 | 314.85 | 303.30 | 305.50 | 305.50 | -1.24% | 2,996 |
| Mar 10, 2026 | 309.95 | 311.00 | 305.05 | 309.35 | 309.35 | 2.72% | 2,572 |
| Mar 9, 2026 | 311.10 | 311.10 | 300.00 | 301.15 | 301.15 | -3.20% | 4,116 |
| Mar 6, 2026 | 318.45 | 328.80 | 309.10 | 311.10 | 311.10 | -2.31% | 4,992 |
| Mar 5, 2026 | 310.00 | 324.80 | 305.65 | 318.45 | 318.45 | 5.24% | 8,127 |
| Mar 4, 2026 | 310.00 | 319.55 | 300.95 | 302.60 | 302.60 | -3.72% | 7,773 |
| Mar 2, 2026 | 335.10 | 335.10 | 312.00 | 314.30 | 314.30 | -6.58% | 17,191 |
| Feb 27, 2026 | 336.00 | 346.95 | 335.00 | 336.45 | 336.45 | -1.19% | 6,940 |
| Feb 26, 2026 | 341.70 | 345.00 | 335.00 | 340.50 | 340.50 | -0.35% | 5,007 |
| Feb 25, 2026 | 343.05 | 397.70 | 333.10 | 341.70 | 341.70 | 2.35% | 117,646 |
| Feb 24, 2026 | 339.05 | 350.00 | 331.05 | 333.85 | 333.85 | -1.65% | 1,950 |
| Feb 23, 2026 | 345.60 | 351.20 | 337.00 | 339.45 | 339.45 | -1.78% | 5,303 |
| Feb 20, 2026 | 354.65 | 354.65 | 344.00 | 345.60 | 345.60 | -0.96% | 1,247 |
| Feb 19, 2026 | 350.25 | 359.65 | 345.20 | 348.95 | 348.95 | -2.51% | 1,324 |
| Feb 18, 2026 | 359.75 | 359.75 | 354.00 | 357.95 | 357.95 | 0.76% | 1,918 |
| Feb 17, 2026 | 350.90 | 356.85 | 343.70 | 355.25 | 355.25 | 1.54% | 5,584 |
| Feb 16, 2026 | 356.00 | 359.85 | 346.05 | 349.85 | 349.85 | -0.04% | 2,938 |
| Feb 13, 2026 | 360.10 | 360.10 | 342.70 | 350.00 | 350.00 | -2.80% | 2,073 |
| Feb 12, 2026 | 363.00 | 363.00 | 357.05 | 360.10 | 360.10 | -0.30% | 993 |
| Feb 11, 2026 | 370.00 | 370.00 | 356.45 | 361.20 | 361.20 | -1.54% | 5,269 |
| Feb 10, 2026 | 349.50 | 369.95 | 349.50 | 366.85 | 366.85 | 2.02% | 3,986 |
| Feb 9, 2026 | 372.00 | 372.00 | 355.00 | 359.60 | 359.60 | -0.85% | 3,519 |
| Feb 6, 2026 | 365.00 | 373.55 | 360.20 | 362.70 | 362.70 | -1.36% | 2,858 |
| Feb 5, 2026 | 375.00 | 375.00 | 365.00 | 367.70 | 367.70 | -2.30% | 2,295 |
| Feb 4, 2026 | 379.45 | 384.10 | 371.10 | 376.35 | 376.35 | -0.82% | 3,520 |
| Feb 3, 2026 | 392.00 | 392.00 | 374.05 | 379.45 | 379.45 | 1.67% | 1,125 |
| Feb 2, 2026 | 387.75 | 387.75 | 370.00 | 373.20 | 373.20 | 0.16% | 655 |
| Feb 1, 2026 | 393.00 | 393.00 | 371.00 | 372.60 | 372.60 | -0.09% | 1,420 |
| Jan 30, 2026 | 370.75 | 378.70 | 370.75 | 372.95 | 372.95 | 0.44% | 3,192 |
| Jan 29, 2026 | 380.00 | 380.05 | 370.00 | 371.30 | 371.30 | -2.17% | 4,921 |
| Jan 28, 2026 | 393.55 | 393.55 | 375.10 | 379.55 | 379.55 | -0.75% | 6,624 |
| Jan 27, 2026 | 406.00 | 406.00 | 376.05 | 382.40 | 382.40 | -4.05% | 12,389 |
| Jan 23, 2026 | 407.90 | 407.90 | 394.75 | 398.55 | 398.55 | -0.86% | 3,025 |
| Jan 22, 2026 | 391.70 | 408.40 | 390.25 | 402.00 | 402.00 | 3.66% | 4,673 |
| Jan 21, 2026 | 393.05 | 399.20 | 383.20 | 387.80 | 387.80 | -1.50% | 5,454 |
| Jan 20, 2026 | 394.15 | 399.90 | 391.50 | 393.70 | 393.70 | -0.61% | 2,383 |