Indo National Limited (NSE:NIPPOBATRY)
India · Delayed Price · Currency is INR 356.70
+3.90 (1.11%)
May 25, 2026, 9:49 AM IST
NSE:NIPPOBATRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 359.00 | 359.00 | 347.55 | 352.80 | 352.80 | -0.88% | 2,246 |
| May 21, 2026 | 340.00 | 365.80 | 338.25 | 355.95 | 355.95 | 7.44% | 23,984 |
| May 20, 2026 | 333.00 | 338.45 | 321.00 | 331.30 | 331.30 | -0.94% | 9,653 |
| May 19, 2026 | 340.00 | 352.30 | 330.25 | 334.45 | 334.45 | -3.78% | 14,671 |
| May 18, 2026 | 367.55 | 375.05 | 341.05 | 347.60 | 347.60 | -9.47% | 29,716 |
| May 15, 2026 | 381.00 | 390.05 | 381.00 | 383.95 | 383.95 | 0.33% | 2,599 |
| May 14, 2026 | 407.45 | 407.45 | 381.00 | 382.70 | 382.70 | -2.25% | 10,619 |
| May 13, 2026 | 390.40 | 408.65 | 387.20 | 391.50 | 391.50 | 1.79% | 15,087 |
| May 12, 2026 | 408.00 | 425.95 | 380.10 | 384.60 | 384.60 | -9.14% | 29,213 |
| May 11, 2026 | 434.00 | 440.90 | 422.00 | 423.30 | 423.30 | -3.92% | 12,451 |
| May 8, 2026 | 448.00 | 469.00 | 439.00 | 440.55 | 440.55 | -1.00% | 36,723 |
| May 7, 2026 | 434.00 | 450.00 | 410.50 | 445.00 | 445.00 | 3.25% | 52,719 |
| May 6, 2026 | 467.10 | 467.10 | 418.00 | 431.00 | 431.00 | 3.61% | 212,286 |
| May 5, 2026 | 359.70 | 416.00 | 342.65 | 416.00 | 416.00 | 19.99% | 172,570 |
| May 4, 2026 | 345.00 | 351.90 | 334.10 | 346.70 | 346.70 | 3.93% | 23,194 |
| Apr 30, 2026 | 325.70 | 337.80 | 318.60 | 333.60 | 333.60 | 4.69% | 26,635 |
| Apr 29, 2026 | 323.40 | 327.95 | 315.00 | 318.65 | 318.65 | -1.10% | 11,604 |
| Apr 28, 2026 | 324.00 | 328.40 | 321.65 | 322.20 | 322.20 | 0.06% | 3,986 |
| Apr 27, 2026 | 320.05 | 329.00 | 320.05 | 322.00 | 322.00 | -0.74% | 8,068 |
| Apr 24, 2026 | 324.70 | 327.00 | 314.75 | 324.40 | 324.40 | 0.93% | 7,760 |
| Apr 23, 2026 | 320.00 | 324.00 | 317.05 | 321.40 | 321.40 | 1.05% | 8,744 |
| Apr 22, 2026 | 321.00 | 335.95 | 310.30 | 318.05 | 318.05 | -1.35% | 50,832 |
| Apr 21, 2026 | 325.05 | 334.15 | 321.00 | 322.40 | 322.40 | -0.82% | 4,123 |
| Apr 20, 2026 | 334.20 | 334.20 | 322.15 | 325.05 | 325.05 | 0.32% | 2,331 |
| Apr 17, 2026 | 327.20 | 327.20 | 320.60 | 324.00 | 324.00 | 1.06% | 4,985 |
| Apr 16, 2026 | 337.65 | 345.75 | 318.55 | 320.60 | 320.60 | -3.69% | 27,105 |
| Apr 15, 2026 | 344.25 | 344.25 | 330.00 | 332.90 | 332.90 | 0.20% | 13,130 |
| Apr 13, 2026 | 317.00 | 348.65 | 317.00 | 332.25 | 332.25 | -1.83% | 13,647 |
| Apr 10, 2026 | 342.00 | 364.00 | 333.00 | 338.45 | 338.45 | 0.88% | 13,019 |
| Apr 9, 2026 | 319.75 | 338.95 | 317.10 | 335.50 | 335.50 | 5.29% | 12,144 |
| Apr 8, 2026 | 317.00 | 323.00 | 300.65 | 318.65 | 318.65 | 3.37% | 5,839 |
| Apr 7, 2026 | 302.00 | 311.75 | 296.80 | 308.25 | 308.25 | 3.34% | 6,579 |
| Apr 6, 2026 | 290.65 | 303.25 | 287.80 | 298.30 | 298.30 | 2.63% | 8,915 |
| 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 |