India Nippon Electricals Limited - INDNIPPON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,014.1	1,002.75	1,002.75	1,014.8	1,000.15	20,328
October 16, 2025	1,010	1,009.1	1,009.1	1,043.95	992.55	54,930
October 15, 2025	980	1,001.75	1,001.75	1,005	974.25	23,860
October 14, 2025	983.1	970.3	970.3	1,006.45	965.05	83,975
October 13, 2025	986.55	995	995	1,004.9	984.2	26,299
October 10, 2025	1,010	1,001.4	1,001.4	1,012.8	965.1	116,638
October 09, 2025	1,069	982	982	1,069	973.65	133,407
October 08, 2025	1,086	1,056.45	1,056.45	1,099.9	1,033.2	101,426
October 07, 2025	1,041	1,079.9	1,079.9	1,088.8	1,031.75	109,842
October 06, 2025	1,050	1,041.9	1,041.9	1,068.5	1,019.95	72,630
October 03, 2025	1,008.75	1,046.05	1,046.05	1,050	1,008.05	170,956
October 01, 2025	911.4	1,003.85	1,003.85	1,054.4	904.3	1.01M
September 30, 2025	917	902.4	902.4	933.75	896.9	26,780
September 29, 2025	946.3	907.45	907.45	946.3	903	30,822
September 26, 2025	945	935.8	935.8	962.5	932.45	35,161
September 25, 2025	970.45	951.55	951.55	975.3	936.05	35,251
September 24, 2025	1,010	967.6	967.6	1,010	955.9	61,477
September 23, 2025	980.05	1,000	1,000	1,009.7	980	42,364
September 22, 2025	1,001.5	980.15	980.15	1,006.2	972.05	32,384
September 19, 2025	988.3	989.75	989.75	1,005	972	48,098
September 18, 2025	1,006.9	980.85	980.85	1,010	976.55	47,936
September 17, 2025	985	1,001.7	1,001.7	1,009	975	152,945
September 16, 2025	926.6	979.4	979.4	987	919.6	184,730
September 15, 2025	951.05	927.1	927.1	951.05	920.5	28,071
September 12, 2025	954.95	943.5	943.5	970	939.55	166,266
September 11, 2025	907.1	939.55	939.55	948.8	895	103,251
September 10, 2025	938.6	907.35	907.35	938.6	901.1	38,634
September 09, 2025	919.9	929.85	929.85	939.4	899.3	92,185
September 08, 2025	925	905	905	925	893.45	126,810
September 05, 2025	863	882.4	882.4	888	847.95	152,242
September 04, 2025	850.1	859.55	859.55	864.7	837	60,690
September 03, 2025	836.6	846.05	846.05	850	825.1	59,144
September 02, 2025	790.5	829.65	829.65	835.05	790.5	88,353
September 01, 2025	805	795.75	795.75	819.7	792.4	27,062
August 29, 2025	772.45	800.25	800.25	806.7	771.25	20,289
August 28, 2025	805	772.45	772.45	805	770.2	8,655
August 26, 2025	798.85	782.75	782.75	798.85	778.05	13,087
August 25, 2025	809	798.85	798.85	812	783.15	13,517
August 22, 2025	780	802.1	802.1	805	777	20,558
August 21, 2025	799.65	783.1	783.1	811.2	780.1	20,614
August 20, 2025	809.05	803.8	803.8	813	796	16,651
August 19, 2025	828.3	802.65	802.65	828.3	801	28,660
August 18, 2025	817.6	821.75	821.75	838.8	808.05	36,817
August 14, 2025	815	805.5	805.5	847.4	805	169,243
August 13, 2025	815	805.75	805.75	815	793	34,612
August 12, 2025	801.25	807.25	807.25	810	799.4	12,719
August 11, 2025	791.85	801.25	801.25	810.85	788.15	23,645
August 08, 2025	804.6	791.85	791.85	804.6	783.55	21,352
August 07, 2025	796	795.6	795.6	806.3	788.25	12,720
August 06, 2025	815	806.8	806.8	818	797.45	27,796
August 05, 2025	809	809	809	814	797.1	43,099
August 04, 2025	796	801.9	801.9	808	780.55	46,458
August 01, 2025	769.5	783.65	783.65	804.35	752.05	25,581
July 31, 2025	751.2	761.95	761.95	770.5	750.5	9,264
July 30, 2025	780.1	768.95	768.95	780.1	760.85	9,793
July 29, 2025	768.3	772.4	772.4	777.2	757.35	10,495
July 28, 2025	773.3	759.7	759.7	781.55	755.1	18,007
July 25, 2025	785.3	773.3	773.3	796	770.5	28,131
July 24, 2025	796	788.05	788.05	803.25	780	24,346
July 23, 2025	811.5	798.7	798.7	813	790.25	35,050

India Nippon Electricals Limited (INDNIPPON.NS) NSE