Indo National Limited (NSE:NIPPOBATRY)
India · Delayed Price · Currency is INR 352.05
-11.75 (-3.23%)
Jun 19, 2026, 3:29 PM IST
NSE:NIPPOBATRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 360.30 | 365.70 | 347.20 | 352.05 | 352.05 | -3.23% | 4,547 |
| Jun 18, 2026 | 369.45 | 370.00 | 361.50 | 363.80 | 363.80 | -1.53% | 1,902 |
| Jun 17, 2026 | 365.90 | 373.95 | 365.90 | 369.45 | 369.45 | 2.93% | 6,100 |
| Jun 16, 2026 | 363.00 | 366.10 | 349.50 | 358.95 | 358.95 | 0.83% | 3,633 |
| Jun 15, 2026 | 335.45 | 358.65 | 334.75 | 356.00 | 356.00 | 6.67% | 6,812 |
| Jun 12, 2026 | 339.30 | 339.40 | 325.05 | 333.75 | 333.75 | 0.07% | 6,151 |
| Jun 11, 2026 | 350.40 | 351.85 | 331.00 | 333.50 | 333.50 | -4.03% | 2,705 |
| Jun 10, 2026 | 362.50 | 363.55 | 340.00 | 347.50 | 347.50 | -1.52% | 3,634 |
| Jun 9, 2026 | 366.00 | 366.00 | 346.10 | 352.85 | 352.85 | -0.35% | 2,897 |
| Jun 8, 2026 | 368.80 | 368.80 | 351.55 | 354.10 | 354.10 | -1.63% | 1,508 |
| Jun 5, 2026 | 364.35 | 368.70 | 358.10 | 359.95 | 359.95 | -1.34% | 1,448 |
| Jun 4, 2026 | 364.95 | 366.45 | 359.85 | 364.85 | 364.85 | 0.34% | 2,515 |
| Jun 3, 2026 | 358.20 | 371.45 | 358.20 | 363.60 | 363.60 | -1.16% | 2,183 |
| Jun 2, 2026 | 357.75 | 375.00 | 347.05 | 367.85 | 367.85 | 2.82% | 5,846 |
| Jun 1, 2026 | 369.90 | 371.45 | 354.05 | 357.75 | 357.75 | -3.10% | 3,699 |
| May 29, 2026 | 365.00 | 372.00 | 357.00 | 369.20 | 369.20 | 1.74% | 6,024 |
| May 27, 2026 | 374.50 | 374.50 | 356.75 | 362.90 | 362.90 | -0.86% | 9,034 |
| May 26, 2026 | 374.00 | 375.05 | 360.00 | 366.05 | 366.05 | 0.74% | 6,837 |
| May 25, 2026 | 350.00 | 369.00 | 350.00 | 363.35 | 363.35 | 2.99% | 7,294 |
| 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 |