Indo National Limited (NSE:NIPPOBATRY)
India · Delayed Price · Currency is INR 465.65
+7.30 (1.59%)
Aug 1, 2025, 3:29 PM IST
Indo National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 460.10 | 474.00 | 456.50 | 465.65 | 465.65 | 1.59% | 5,256 |
| Jul 31, 2025 | 460.00 | 463.50 | 452.40 | 458.35 | 458.35 | 0.22% | 966 |
| Jul 30, 2025 | 465.00 | 465.00 | 456.20 | 457.35 | 457.35 | -0.75% | 955 |
| Jul 29, 2025 | 450.00 | 463.90 | 442.80 | 460.80 | 460.80 | 2.42% | 4,599 |
| Jul 28, 2025 | 469.35 | 475.00 | 442.80 | 449.90 | 449.90 | -5.39% | 7,572 |
| Jul 25, 2025 | 476.20 | 497.20 | 472.25 | 475.55 | 475.55 | -0.72% | 6,079 |
| Jul 24, 2025 | 475.90 | 480.00 | 469.00 | 479.00 | 479.00 | 0.32% | 5,078 |
| Jul 23, 2025 | 480.00 | 481.95 | 470.05 | 477.45 | 477.45 | 0.13% | 2,392 |
| Jul 22, 2025 | 465.65 | 481.90 | 465.35 | 476.85 | 476.85 | 2.41% | 7,801 |
| Jul 21, 2025 | 466.95 | 469.00 | 460.10 | 465.65 | 465.65 | 0.54% | 2,886 |
| Jul 18, 2025 | 459.80 | 465.00 | 458.20 | 463.15 | 463.15 | 1.45% | 4,949 |
| Jul 17, 2025 | 464.15 | 464.15 | 455.15 | 456.55 | 456.55 | -0.43% | 1,765 |
| Jul 16, 2025 | 464.00 | 464.00 | 455.05 | 458.50 | 458.50 | 0.81% | 1,856 |
| Jul 15, 2025 | 461.00 | 466.30 | 436.70 | 454.80 | 454.80 | -0.60% | 13,335 |
| Jul 14, 2025 | 456.05 | 466.00 | 454.90 | 457.55 | 457.55 | 0.41% | 2,845 |
| Jul 11, 2025 | 465.10 | 465.10 | 451.00 | 455.70 | 455.70 | -0.78% | 5,109 |
| Jul 10, 2025 | 463.55 | 477.45 | 454.80 | 459.30 | 459.30 | -0.88% | 5,364 |
| Jul 9, 2025 | 471.95 | 480.00 | 462.55 | 463.40 | 463.40 | -1.78% | 6,556 |
| Jul 8, 2025 | 472.65 | 482.45 | 462.15 | 471.80 | 471.80 | -0.18% | 4,939 |
| Jul 7, 2025 | 479.95 | 479.95 | 468.95 | 472.65 | 472.65 | -0.80% | 3,100 |
| Jul 4, 2025 | 474.90 | 483.95 | 462.15 | 476.45 | 476.45 | 2.05% | 6,132 |
| Jul 3, 2025 | 473.70 | 473.70 | 464.00 | 466.90 | 466.90 | 0.53% | 4,556 |
| Jul 2, 2025 | 476.95 | 476.95 | 463.55 | 464.45 | 464.45 | 0.66% | 3,966 |
| Jul 1, 2025 | 463.75 | 468.40 | 455.40 | 461.40 | 461.40 | 0.79% | 5,020 |
| Jun 30, 2025 | 482.00 | 489.00 | 451.30 | 457.80 | 457.80 | -4.91% | 27,829 |
| Jun 27, 2025 | 486.15 | 486.20 | 475.95 | 481.45 | 481.45 | -0.48% | 2,169 |
| Jun 26, 2025 | 487.90 | 494.00 | 476.00 | 483.75 | 483.75 | 2.06% | 2,422 |
| Jun 25, 2025 | 476.10 | 481.65 | 471.05 | 474.00 | 474.00 | 0.59% | 3,787 |
| Jun 24, 2025 | 471.00 | 476.60 | 469.00 | 471.20 | 471.20 | 1.33% | 1,950 |
| Jun 23, 2025 | 466.60 | 475.65 | 461.00 | 465.00 | 465.00 | -0.34% | 2,610 |
| Jun 20, 2025 | 472.80 | 472.80 | 461.60 | 466.60 | 466.60 | -1.31% | 1,966 |
| Jun 19, 2025 | 470.90 | 477.95 | 446.80 | 472.80 | 472.80 | -0.57% | 34,531 |
| Jun 18, 2025 | 498.00 | 498.00 | 465.10 | 475.50 | 475.50 | -2.69% | 8,764 |
| Jun 17, 2025 | 499.00 | 508.85 | 488.00 | 488.65 | 488.65 | -1.98% | 5,453 |
| Jun 16, 2025 | 490.85 | 501.95 | 490.30 | 498.50 | 498.50 | -0.32% | 1,624 |
| Jun 13, 2025 | 507.00 | 507.00 | 493.05 | 500.10 | 500.10 | 0.07% | 1,879 |
| Jun 12, 2025 | 505.45 | 507.65 | 495.25 | 499.75 | 499.75 | -0.90% | 3,002 |
| Jun 11, 2025 | 508.10 | 508.75 | 502.00 | 504.30 | 504.30 | -0.70% | 1,963 |
| Jun 10, 2025 | 504.65 | 510.00 | 498.55 | 507.85 | 507.85 | 1.79% | 4,006 |
| Jun 9, 2025 | 510.00 | 510.00 | 497.25 | 498.90 | 498.90 | -0.51% | 4,242 |
| Jun 6, 2025 | 490.15 | 514.95 | 490.15 | 501.45 | 501.45 | 2.71% | 7,617 |
| Jun 5, 2025 | 500.00 | 501.90 | 485.00 | 488.20 | 488.20 | -2.12% | 6,156 |
| Jun 4, 2025 | 504.85 | 504.85 | 496.05 | 498.75 | 498.75 | 1.20% | 1,506 |
| Jun 3, 2025 | 501.00 | 509.95 | 490.30 | 492.85 | 492.85 | -1.61% | 3,996 |
| Jun 2, 2025 | 515.40 | 515.40 | 496.00 | 500.90 | 500.90 | -0.54% | 2,811 |
| May 30, 2025 | 508.30 | 510.70 | 500.00 | 503.60 | 503.60 | -1.29% | 2,277 |
| May 29, 2025 | 514.50 | 515.00 | 508.00 | 510.20 | 510.20 | -0.31% | 1,495 |
| May 28, 2025 | 514.55 | 521.55 | 510.00 | 511.80 | 511.80 | -0.52% | 2,898 |
| May 27, 2025 | 525.10 | 525.10 | 512.00 | 514.45 | 514.45 | -1.11% | 1,881 |
| May 26, 2025 | 530.00 | 530.00 | 508.05 | 520.25 | 520.25 | 0.64% | 4,908 |