India Nippon Electricals Limited INDNIPPON
NSE · India · Producer Manufacturing
INR 1,210.00-34.40 (-2.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,224.40 | -1.61% | INR 1,255.00 | INR 1,270.00 | INR 1,187.70 | 84.24K |
| 2026-09-30 | INR 1,244.40 | -0.03% | INR 1,246.00 | INR 1,267.60 | INR 1,216.10 | 48.33K |
| 2026-09-29 | INR 1,244.80 | -3.55% | INR 1,295.10 | INR 1,311.60 | INR 1,226.00 | 71.74K |
| 2026-09-28 | INR 1,290.60 | -2.09% | INR 1,325.00 | INR 1,327.00 | INR 1,279.50 | 41.62K |
| 2026-09-25 | INR 1,318.20 | +0.17% | INR 1,315.90 | INR 1,330.00 | INR 1,270.00 | 88.70K |
| 2026-09-24 | INR 1,315.90 | +4.38% | INR 1,250.00 | INR 1,329.00 | INR 1,250.00 | 98.12K |
| 2026-09-23 | INR 1,260.70 | +1.92% | INR 1,241.90 | INR 1,310.00 | INR 1,241.90 | 109.26K |
| 2026-09-22 | INR 1,237.00 | -0.13% | INR 1,254.00 | INR 1,276.00 | INR 1,226.80 | 38.13K |
| 2026-09-21 | INR 1,238.60 | -1.70% | INR 1,248.00 | INR 1,276.50 | INR 1,227.20 | 45.74K |
| 2026-09-18 | INR 1,260.00 | -0.17% | INR 1,272.00 | INR 1,279.60 | INR 1,250.00 | 32.36K |
| 2026-09-17 | INR 1,262.10 | +1.74% | INR 1,231.00 | INR 1,308.80 | INR 1,231.00 | 83.04K |
| 2026-09-16 | INR 1,240.50 | -3.01% | INR 1,268.00 | INR 1,298.20 | INR 1,214.90 | 189.87K |
| 2026-09-15 | INR 1,279.00 | -5.88% | INR 1,358.90 | INR 1,364.90 | INR 1,261.60 | 96.04K |
| 2026-09-14 | INR 1,358.90 | 0.00% | INR 1,358.90 | INR 1,358.90 | INR 1,358.90 | 0 |
| 2026-09-11 | INR 1,358.90 | -0.74% | INR 1,338.60 | INR 1,404.00 | INR 1,300.00 | 274.43K |
| 2026-09-10 | INR 1,369.00 | +4.24% | INR 1,347.90 | INR 1,564.00 | INR 1,336.50 | 2.82M |
| 2026-09-09 | INR 1,313.30 | +17.02% | INR 1,120.10 | INR 1,346.70 | INR 1,111.20 | 1.61M |
| 2026-09-08 | INR 1,122.30 | -0.54% | INR 1,130.10 | INR 1,135.90 | INR 1,092.00 | 41.48K |
| 2026-09-07 | INR 1,128.40 | -2.57% | INR 1,180.00 | INR 1,180.00 | INR 1,115.00 | 38.36K |
| 2026-09-04 | INR 1,158.20 | +4.40% | INR 1,115.10 | INR 1,175.00 | INR 1,101.80 | 63.58K |
| 2026-09-03 | INR 1,109.40 | +4.24% | INR 1,078.40 | INR 1,123.80 | INR 1,059.10 | 31.34K |
| 2026-09-02 | INR 1,064.30 | -0.73% | INR 1,076.20 | INR 1,079.70 | INR 1,055.10 | 9.75K |
| 2026-09-01 | INR 1,072.10 | +2.05% | INR 1,050.60 | INR 1,092.20 | INR 1,045.10 | 16.32K |
| 2026-08-31 | INR 1,050.60 | -1.04% | INR 1,059.00 | INR 1,067.60 | INR 1,034.10 | 14.14K |
| 2026-08-28 | INR 1,061.60 | -0.06% | INR 1,056.50 | INR 1,072.90 | INR 1,056.10 | 8.03K |
| 2026-08-27 | INR 1,062.20 | -0.37% | INR 1,066.10 | INR 1,082.90 | INR 1,056.00 | 9.89K |
| 2026-08-26 | INR 1,066.10 | -0.42% | INR 1,076.70 | INR 1,090.60 | INR 1,060.60 | 7.31K |
| 2026-08-25 | INR 1,070.60 | -0.18% | INR 1,075.00 | INR 1,099.50 | INR 1,055.30 | 11.25K |
| 2026-08-24 | INR 1,072.50 | -3.00% | INR 1,107.30 | INR 1,107.90 | INR 1,061.00 | 20.65K |
| 2026-08-21 | INR 1,105.70 | +0.45% | INR 1,105.00 | INR 1,123.20 | INR 1,095.30 | 9.94K |
| 2026-08-20 | INR 1,100.80 | -0.84% | INR 1,110.10 | INR 1,125.00 | INR 1,090.80 | 16.63K |
| 2026-08-19 | INR 1,110.10 | -0.91% | INR 1,120.30 | INR 1,123.90 | INR 1,106.50 | 8.68K |
| 2026-08-18 | INR 1,120.30 | -1.60% | INR 1,138.60 | INR 1,142.90 | INR 1,108.30 | 15.69K |
| 2026-08-17 | INR 1,138.50 | +1.36% | INR 1,129.90 | INR 1,152.00 | INR 1,121.70 | 20.93K |
| 2026-08-14 | INR 1,123.20 | +0.26% | INR 1,123.50 | INR 1,148.60 | INR 1,118.00 | 25.55K |
| 2026-08-13 | INR 1,120.30 | -3.69% | INR 1,172.90 | INR 1,179.50 | INR 1,115.00 | 27.90K |
| 2026-08-12 | INR 1,163.20 | +2.75% | INR 1,130.00 | INR 1,174.00 | INR 1,120.50 | 29.07K |
| 2026-08-11 | INR 1,132.10 | +0.69% | INR 1,124.40 | INR 1,154.20 | INR 1,123.00 | 18.19K |
| 2026-08-10 | INR 1,124.30 | -3.58% | INR 1,130.00 | INR 1,163.00 | INR 1,053.10 | 167.92K |
| 2026-08-07 | INR 1,166.00 | +1.17% | INR 1,159.40 | INR 1,190.00 | INR 1,135.00 | 34.50K |
| 2026-08-06 | INR 1,152.50 | +1.40% | INR 1,137.00 | INR 1,175.00 | INR 1,136.20 | 31.62K |
| 2026-08-05 | INR 1,136.60 | -3.92% | INR 1,199.40 | INR 1,199.40 | INR 1,115.50 | 68.72K |
| 2026-08-04 | INR 1,183.00 | +0.84% | INR 1,165.00 | INR 1,190.00 | INR 1,159.20 | 21.54K |
| 2026-08-03 | INR 1,173.20 | +0.24% | INR 1,186.50 | INR 1,214.60 | INR 1,150.10 | 64.39K |
| 2026-07-31 | INR 1,170.40 | +0.84% | INR 1,148.10 | INR 1,200.90 | INR 1,141.40 | 25.03K |
| 2026-07-30 | INR 1,160.60 | -0.96% | INR 1,172.50 | INR 1,183.10 | INR 1,151.20 | 16.91K |
| 2026-07-29 | INR 1,171.90 | +0.76% | INR 1,171.20 | INR 1,186.70 | INR 1,161.20 | 14.64K |
| 2026-07-28 | INR 1,163.10 | -2.99% | INR 1,197.20 | INR 1,197.20 | INR 1,125.50 | 51.75K |
| 2026-07-27 | INR 1,198.90 | +0.08% | INR 1,203.00 | INR 1,229.20 | INR 1,191.60 | 22.08K |
| 2026-07-24 | INR 1,198.00 | -0.78% | INR 1,211.80 | INR 1,224.30 | INR 1,167.00 | 24.16K |
| 2026-07-23 | INR 1,207.40 | -0.52% | INR 1,213.70 | INR 1,248.90 | INR 1,201.70 | 33.36K |
| 2026-07-22 | INR 1,213.70 | -2.25% | INR 1,241.60 | INR 1,256.30 | INR 1,191.30 | 33.84K |
| 2026-07-21 | INR 1,241.60 | +2.66% | INR 1,221.50 | INR 1,278.20 | INR 1,216.00 | 58.85K |
| 2026-07-20 | INR 1,209.40 | -0.33% | INR 1,222.40 | INR 1,239.20 | INR 1,190.10 | 33.79K |
| 2026-07-17 | INR 1,213.40 | +0.61% | INR 1,212.10 | INR 1,244.90 | INR 1,195.20 | 98.89K |
| 2026-07-16 | INR 1,206.00 | +2.81% | INR 1,175.80 | INR 1,228.80 | INR 1,161.10 | 36.61K |
| 2026-07-15 | INR 1,173.00 | -3.03% | INR 1,215.00 | INR 1,227.40 | INR 1,167.30 | 43.67K |
| 2026-07-14 | INR 1,209.60 | -2.14% | INR 1,240.10 | INR 1,242.70 | INR 1,203.00 | 76.38K |
| 2026-07-13 | INR 1,236.10 | +5.79% | INR 1,169.00 | INR 1,245.50 | INR 1,163.70 | 164.18K |
| 2026-07-10 | INR 1,168.50 | +5.47% | INR 1,140.00 | INR 1,184.00 | INR 1,125.10 | 305.72K |
| 2026-07-09 | INR 1,107.90 | +9.98% | INR 1,010.00 | INR 1,154.00 | INR 1,010.00 | 599.99K |
| 2026-07-08 | INR 1,007.40 | -2.06% | INR 1,028.60 | INR 1,044.70 | INR 982.10 | 63.03K |
| 2026-07-07 | INR 1,028.60 | +3.14% | INR 1,012.00 | INR 1,048.60 | INR 1,007.00 | 90.34K |
| 2026-07-06 | INR 997.30 | +1.07% | INR 990.00 | INR 1,010.30 | INR 985.30 | 22.00K |
| 2026-07-03 | INR 986.70 | -0.93% | INR 999.00 | INR 1,005.00 | INR 980.30 | 21.39K |
| 2026-07-02 | INR 996.00 | +2.14% | INR 975.20 | INR 1,003.90 | INR 970.10 | 21.04K |
| 2026-07-01 | INR 975.10 | -2.63% | INR 1,000.50 | INR 1,022.80 | INR 971.70 | 35.82K |
| 2026-06-30 | INR 1,001.40 | +3.79% | INR 969.70 | INR 1,015.95 | INR 955.55 | 89.37K |
| 2026-06-29 | INR 964.85 | +0.75% | INR 957.50 | INR 984.80 | INR 947.10 | 57.47K |
| 2026-06-26 | INR 957.65 | 0.00% | INR 957.65 | INR 957.65 | INR 957.65 | 0 |
| 2026-06-25 | INR 957.65 | +1.47% | INR 952.00 | INR 972.00 | INR 937.25 | 65.57K |
| 2026-06-24 | INR 943.75 | -0.03% | INR 952.90 | INR 969.00 | INR 930.05 | 103.97K |
| 2026-06-23 | INR 944.05 | +2.49% | INR 927.50 | INR 958.80 | INR 921.00 | 73.91K |
| 2026-06-22 | INR 921.10 | +0.74% | INR 918.85 | INR 935.00 | INR 912.15 | 28.14K |
| 2026-06-19 | INR 914.30 | +0.26% | INR 916.95 | INR 941.00 | INR 910.00 | 28.40K |
| 2026-06-18 | INR 911.95 | -0.57% | INR 926.30 | INR 926.30 | INR 901.65 | 16.59K |
| 2026-06-17 | INR 917.20 | -1.01% | INR 934.90 | INR 935.80 | INR 914.05 | 24.33K |
| 2026-06-16 | INR 926.60 | +1.42% | INR 917.00 | INR 944.00 | INR 908.05 | 87.14K |
| 2026-06-15 | INR 913.60 | +2.62% | INR 904.00 | INR 918.00 | INR 894.05 | 33.52K |
| 2026-06-12 | INR 890.25 | +3.40% | INR 865.00 | INR 895.10 | INR 865.00 | 11.59K |
| 2026-06-11 | INR 861.00 | -1.71% | INR 870.15 | INR 872.45 | INR 855.55 | 15.84K |
| 2026-06-10 | INR 876.00 | -2.19% | INR 901.75 | INR 909.40 | INR 871.65 | 24.14K |
| 2026-06-09 | INR 895.60 | +1.17% | INR 898.50 | INR 901.00 | INR 885.45 | 19.72K |
| 2026-06-08 | INR 885.20 | -2.29% | INR 890.00 | INR 909.90 | INR 880.00 | 24.88K |
| 2026-06-05 | INR 905.90 | -1.10% | INR 914.00 | INR 936.90 | INR 901.35 | 34.23K |
| 2026-06-04 | INR 915.95 | +1.72% | INR 900.50 | INR 921.00 | INR 895.05 | 52.90K |
| 2026-06-03 | INR 900.50 | +0.54% | INR 899.95 | INR 915.00 | INR 888.85 | 37.73K |
| 2026-06-02 | INR 895.70 | +0.41% | INR 898.95 | INR 920.00 | INR 878.75 | 43.68K |
| 2026-06-01 | INR 892.05 | -3.16% | INR 930.00 | INR 950.95 | INR 874.80 | 119.18K |
| 2026-05-29 | INR 921.20 | +12.79% | INR 854.00 | INR 976.40 | INR 840.00 | 1.26M |