India Nippon Electricals Limited (NSE:INDNIPPON)
India
· Delayed Price · Currency is INR 802.85
-3.25 (-0.40%)
Apr 29, 2026, 3:29 PM IST
India Nippon Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 806.10 | 816.75 | 797.40 | 802.85 | 802.85 | -0.40% | 11,244 |
| Apr 28, 2026 | 807.80 | 817.20 | 800.00 | 806.10 | 806.10 | -0.21% | 16,515 |
| Apr 27, 2026 | 795.00 | 814.45 | 784.30 | 807.80 | 807.80 | 2.87% | 21,882 |
| Apr 24, 2026 | 783.00 | 796.00 | 770.60 | 785.25 | 785.25 | 0.41% | 19,216 |
| Apr 23, 2026 | 802.00 | 802.00 | 777.50 | 782.05 | 782.05 | -1.65% | 19,278 |
| Apr 22, 2026 | 780.00 | 802.90 | 775.05 | 795.20 | 795.20 | 2.49% | 21,427 |
| Apr 21, 2026 | 780.00 | 786.55 | 770.85 | 775.85 | 775.85 | 0.70% | 16,243 |
| Apr 20, 2026 | 794.45 | 795.95 | 766.40 | 770.45 | 770.45 | -1.98% | 11,722 |
| Apr 17, 2026 | 789.40 | 792.60 | 780.60 | 786.00 | 786.00 | 0.56% | 20,897 |
| Apr 16, 2026 | 795.00 | 796.90 | 766.20 | 781.65 | 781.65 | -1.14% | 40,605 |
| Apr 15, 2026 | 781.50 | 796.15 | 779.55 | 790.65 | 790.65 | 2.08% | 15,078 |
| Apr 13, 2026 | 770.00 | 784.60 | 753.30 | 774.55 | 774.55 | 0.16% | 18,637 |
| Apr 10, 2026 | 768.00 | 783.30 | 763.00 | 773.35 | 773.35 | 2.35% | 17,119 |
| Apr 9, 2026 | 767.95 | 774.00 | 750.45 | 755.60 | 755.60 | -1.26% | 10,906 |
| Apr 8, 2026 | 735.00 | 769.85 | 734.00 | 765.25 | 765.25 | 6.65% | 28,741 |
| Apr 7, 2026 | 734.30 | 734.95 | 716.10 | 717.55 | 717.55 | -1.33% | 11,894 |
| Apr 6, 2026 | 730.00 | 731.40 | 711.15 | 727.25 | 727.25 | 2.83% | 26,750 |
| Apr 2, 2026 | 700.00 | 720.00 | 685.50 | 707.25 | 707.25 | -1.39% | 22,071 |
| Apr 1, 2026 | 707.65 | 728.65 | 695.10 | 717.25 | 717.25 | 5.61% | 19,163 |
| Mar 30, 2026 | 720.45 | 720.45 | 675.00 | 679.15 | 679.15 | -5.73% | 46,805 |
| Mar 27, 2026 | 748.90 | 761.00 | 712.70 | 720.45 | 720.45 | -3.91% | 43,609 |
| Mar 25, 2026 | 749.00 | 753.90 | 734.00 | 749.80 | 749.80 | 2.62% | 17,245 |
| Mar 24, 2026 | 722.50 | 740.00 | 707.10 | 730.65 | 730.65 | 2.87% | 23,726 |
| Mar 23, 2026 | 735.20 | 735.25 | 705.00 | 710.25 | 710.25 | -3.39% | 24,147 |
| Mar 20, 2026 | 740.00 | 757.50 | 732.00 | 735.20 | 735.20 | -0.52% | 11,081 |
| Mar 19, 2026 | 765.00 | 765.00 | 734.40 | 739.05 | 739.05 | -4.31% | 11,522 |
| Mar 18, 2026 | 747.05 | 778.00 | 747.05 | 772.30 | 772.30 | 2.82% | 11,420 |
| Mar 17, 2026 | 759.60 | 767.05 | 744.00 | 751.15 | 751.15 | -0.30% | 16,119 |
| Mar 16, 2026 | 762.50 | 768.00 | 739.20 | 753.40 | 753.40 | -1.19% | 14,985 |
| Mar 13, 2026 | 790.00 | 790.00 | 760.50 | 762.50 | 762.50 | -3.55% | 17,052 |
| Mar 12, 2026 | 797.00 | 799.90 | 776.50 | 790.60 | 790.60 | -0.40% | 12,365 |
| Mar 11, 2026 | 797.50 | 812.50 | 785.65 | 793.75 | 793.75 | -0.47% | 14,631 |
| Mar 10, 2026 | 782.05 | 798.90 | 777.00 | 797.50 | 797.50 | 3.26% | 15,935 |
| Mar 9, 2026 | 768.00 | 782.65 | 761.20 | 772.35 | 772.35 | -2.42% | 18,941 |
| Mar 6, 2026 | 807.00 | 812.40 | 790.00 | 791.50 | 791.50 | -2.14% | 12,876 |
| Mar 5, 2026 | 792.20 | 813.85 | 782.40 | 808.80 | 808.80 | 2.91% | 24,298 |
| Mar 4, 2026 | 793.15 | 807.95 | 780.30 | 785.90 | 785.90 | -3.19% | 39,908 |
| Mar 2, 2026 | 800.55 | 824.40 | 770.10 | 811.80 | 811.80 | -1.88% | 17,464 |
| Feb 27, 2026 | 831.70 | 842.30 | 822.00 | 827.35 | 827.35 | -0.52% | 8,865 |
| Feb 26, 2026 | 835.00 | 853.50 | 817.20 | 831.70 | 831.70 | 0.41% | 31,122 |
| Feb 25, 2026 | 829.00 | 840.00 | 819.60 | 828.30 | 828.30 | 0.05% | 20,404 |
| Feb 24, 2026 | 834.90 | 857.00 | 822.55 | 827.90 | 827.90 | -0.84% | 42,644 |
| Feb 23, 2026 | 864.00 | 864.00 | 828.25 | 834.95 | 834.95 | -2.60% | 24,949 |
| Feb 20, 2026 | 885.00 | 890.00 | 842.10 | 857.20 | 857.20 | -4.61% | 65,705 |
| Feb 19, 2026 | 899.95 | 912.00 | 889.25 | 898.65 | 883.15 | 0.73% | 86,121 |
| Feb 18, 2026 | 889.95 | 914.30 | 887.40 | 892.15 | 876.76 | 1.05% | 91,977 |
| Feb 17, 2026 | 848.00 | 917.90 | 821.00 | 882.90 | 867.67 | 5.84% | 527,935 |
| Feb 16, 2026 | 825.95 | 864.00 | 802.50 | 834.15 | 819.76 | 7.42% | 795,292 |
| Feb 13, 2026 | 784.00 | 794.95 | 773.50 | 776.50 | 763.11 | -2.20% | 16,711 |
| Feb 12, 2026 | 809.95 | 809.95 | 791.60 | 794.00 | 780.31 | -1.02% | 15,797 |
| Feb 11, 2026 | 794.95 | 815.00 | 785.00 | 802.15 | 788.31 | 1.47% | 26,556 |
| Feb 10, 2026 | 780.00 | 797.40 | 780.00 | 790.55 | 776.91 | 1.55% | 12,106 |
| Feb 9, 2026 | 768.25 | 787.90 | 768.25 | 778.50 | 765.07 | 1.33% | 11,041 |
| Feb 6, 2026 | 755.00 | 775.75 | 741.25 | 768.25 | 755.00 | 1.74% | 14,964 |
| Feb 5, 2026 | 759.45 | 759.95 | 742.00 | 755.10 | 742.08 | -0.59% | 10,463 |
| Feb 4, 2026 | 734.80 | 766.00 | 734.80 | 759.55 | 746.45 | 3.37% | 17,243 |
| Feb 3, 2026 | 744.00 | 745.05 | 718.60 | 734.80 | 722.13 | 2.96% | 27,120 |
| Feb 2, 2026 | 715.95 | 719.80 | 703.05 | 713.70 | 701.39 | -1.29% | 9,527 |
| Feb 1, 2026 | 704.55 | 724.90 | 702.25 | 723.00 | 710.53 | 2.62% | 7,360 |
| Jan 30, 2026 | 717.75 | 725.05 | 690.10 | 704.55 | 692.40 | -2.21% | 61,798 |
| Jan 29, 2026 | 726.40 | 735.85 | 711.00 | 720.45 | 708.02 | -0.82% | 15,512 |
| Jan 28, 2026 | 725.00 | 731.00 | 707.30 | 726.40 | 713.87 | 1.02% | 22,294 |
| Jan 27, 2026 | 701.60 | 729.20 | 699.95 | 719.10 | 706.70 | 1.53% | 13,594 |
| Jan 23, 2026 | 735.00 | 739.50 | 699.80 | 708.25 | 696.03 | -3.88% | 26,222 |
| Jan 22, 2026 | 719.05 | 740.00 | 719.05 | 736.85 | 724.14 | 2.48% | 9,733 |
| Jan 21, 2026 | 705.60 | 727.70 | 700.00 | 719.00 | 706.60 | 0.17% | 19,866 |
| Jan 20, 2026 | 734.00 | 740.45 | 715.45 | 717.80 | 705.42 | -2.80% | 17,801 |
| Jan 19, 2026 | 752.60 | 771.95 | 734.00 | 738.50 | 725.76 | -3.19% | 26,613 |
| Jan 16, 2026 | 781.35 | 783.45 | 760.00 | 762.80 | 749.64 | -2.77% | 13,233 |
| Jan 14, 2026 | 777.95 | 787.50 | 770.70 | 784.55 | 771.02 | 1.76% | 11,753 |
| Jan 13, 2026 | 776.00 | 795.70 | 766.05 | 770.95 | 757.65 | -1.03% | 11,048 |
| Jan 12, 2026 | 801.70 | 801.75 | 763.85 | 778.95 | 765.51 | -2.35% | 18,124 |
| Jan 9, 2026 | 834.95 | 835.00 | 791.30 | 797.70 | 783.94 | -4.46% | 21,289 |
| Jan 8, 2026 | 840.00 | 855.00 | 830.00 | 834.95 | 820.55 | -1.07% | 24,224 |
| Jan 7, 2026 | 851.00 | 860.00 | 830.00 | 844.00 | 829.44 | -0.93% | 22,727 |
| Jan 6, 2026 | 867.30 | 867.30 | 845.00 | 851.95 | 837.26 | -0.73% | 15,834 |
| Jan 5, 2026 | 845.90 | 865.00 | 831.50 | 858.20 | 843.40 | 1.96% | 28,074 |
| Jan 2, 2026 | 811.85 | 855.00 | 809.40 | 841.70 | 827.18 | 3.68% | 33,246 |
| Jan 1, 2026 | 823.00 | 823.00 | 800.60 | 811.85 | 797.85 | -0.30% | 10,384 |
| Dec 31, 2025 | 804.30 | 819.90 | 792.45 | 814.30 | 800.25 | 2.76% | 17,860 |
| Dec 30, 2025 | 800.00 | 804.40 | 787.00 | 792.45 | 778.78 | -1.74% | 12,408 |
| Dec 29, 2025 | 824.00 | 824.00 | 801.10 | 806.50 | 792.59 | -1.44% | 12,740 |
| Dec 26, 2025 | 802.15 | 825.00 | 792.65 | 818.30 | 804.19 | 3.03% | 49,855 |
| Dec 24, 2025 | 802.70 | 807.45 | 791.30 | 794.20 | 780.50 | -1.06% | 12,816 |
| Dec 23, 2025 | 800.00 | 816.05 | 799.55 | 802.70 | 788.85 | 0.44% | 19,312 |
| Dec 22, 2025 | 803.50 | 816.30 | 795.00 | 799.20 | 785.42 | -0.54% | 19,885 |
| Dec 19, 2025 | 788.40 | 807.25 | 780.00 | 803.50 | 789.64 | 3.10% | 27,552 |
| Dec 18, 2025 | 795.25 | 795.55 | 777.00 | 779.35 | 765.91 | -1.99% | 12,971 |
| Dec 17, 2025 | 793.00 | 810.00 | 786.75 | 795.15 | 781.44 | 0.26% | 11,196 |
| Dec 16, 2025 | 808.95 | 808.95 | 786.30 | 793.05 | 779.37 | -1.13% | 8,819 |
| Dec 15, 2025 | 790.30 | 806.30 | 789.20 | 802.15 | 788.31 | 0.56% | 9,961 |
| Dec 12, 2025 | 815.05 | 815.05 | 793.85 | 797.70 | 783.94 | -1.00% | 9,384 |
| Dec 11, 2025 | 795.60 | 814.80 | 790.95 | 805.75 | 791.85 | 0.56% | 10,607 |
| Dec 10, 2025 | 808.00 | 813.95 | 795.40 | 801.30 | 787.48 | 0.16% | 14,971 |
| Dec 9, 2025 | 786.50 | 810.00 | 764.85 | 800.00 | 786.20 | 1.72% | 20,775 |
| Dec 8, 2025 | 823.60 | 823.60 | 782.65 | 786.45 | 772.89 | -3.40% | 18,911 |
| Dec 5, 2025 | 835.10 | 836.65 | 811.75 | 814.15 | 800.11 | -2.51% | 23,797 |
| Dec 4, 2025 | 836.15 | 847.00 | 832.20 | 835.10 | 820.70 | -0.13% | 8,897 |
| Dec 3, 2025 | 856.10 | 856.95 | 830.00 | 836.15 | 821.73 | -1.35% | 16,339 |
| Dec 2, 2025 | 860.00 | 865.00 | 837.70 | 847.60 | 832.98 | -1.79% | 19,209 |