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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	777.95	784.55	784.55	787.5	770.7	11,771
January 13, 2026	776	770.95	770.95	795.7	766.05	11,050
January 12, 2026	801.7	778.95	778.95	801.75	763.85	18,131
January 09, 2026	834.95	797.7	797.7	835	791.3	21,289
January 08, 2026	840	834.95	834.95	855	830	24,240
January 07, 2026	851	844	844	860	830	22,822
January 06, 2026	867.3	851.95	851.95	867.3	845	15,839
January 05, 2026	845.9	858.2	858.2	865	831.5	28,091
January 02, 2026	811.85	841.7	841.7	855	809.4	33,246
January 01, 2026	823	811.85	811.85	823	800.6	10,392
December 31, 2025	804.3	814.3	814.3	819.9	792.45	17,873
December 30, 2025	800	792.45	792.45	804.4	787	12,408
December 29, 2025	824	806.5	806.5	824	801.1	12,788
December 26, 2025	802.15	818.3	818.3	825	792.65	49,853
December 24, 2025	802.7	791.3	794.2	807.45	791.3	12,816
December 23, 2025	800	802.7	802.7	816.05	799.55	19,330
December 22, 2025	803.5	799.2	799.2	816.3	795	19,892
December 19, 2025	788.4	803.5	803.5	807.25	780	27,570
December 18, 2025	795.25	779.35	779.35	795.55	777	13,093
December 17, 2025	793	795.15	795.15	810	786.75	11,196
December 16, 2025	808.95	793.05	793.05	808.95	786.3	8,819
December 15, 2025	790.3	802.15	802.15	806.3	789.2	9,961
December 12, 2025	815.05	797.7	797.7	815.05	793.85	9,385
December 11, 2025	795.6	805.75	805.75	814.8	790.95	10,611
December 10, 2025	808	801.3	801.3	813.95	795.4	15,083
December 09, 2025	786.5	800	800	810	764.85	20,795
December 08, 2025	823.6	786.45	786.45	823.6	782.65	18,918
December 05, 2025	835.1	814.15	814.15	836.65	811.75	23,797
December 04, 2025	836.15	835.1	835.1	847	832.2	8,933
December 03, 2025	856.1	836.15	836.15	856.95	830	16,339
December 02, 2025	860	847.6	847.6	865	837.7	19,226
December 01, 2025	855.1	863.05	863.05	875	851.1	13,656
November 28, 2025	865.8	856.95	856.95	867	851.4	12,846
November 27, 2025	875	862.3	862.3	884	845.8	20,419
November 26, 2025	836	855.1	855.1	862	836	16,804
November 25, 2025	840.1	833.9	833.9	844.95	825	21,336
November 24, 2025	840.75	830.4	830.4	847	825	20,593
November 21, 2025	845.5	840.75	840.75	859.8	839	17,893
November 19, 2025	875	862.1	862.1	879.35	852.25	20,604
November 18, 2025	855	865.7	865.7	874.9	845.5	72,055
November 17, 2025	939	856.4	856.4	939	853.05	194,323
November 14, 2025	979.3	925.75	925.75	994	905.55	86,868
November 13, 2025	986.95	968.3	968.3	994.45	965.15	12,214
November 12, 2025	977.5	979.45	979.45	989.9	961.4	17,648
November 11, 2025	975.95	966.55	966.55	979.9	957.45	17,982
November 10, 2025	957	975.95	975.95	989.65	946	24,163
November 07, 2025	937.6	946.2	946.2	963	920	26,434
November 06, 2025	979.95	932.9	932.9	981.95	929	28,738
November 04, 2025	989.65	963.35	963.35	990	957.5	20,212
November 03, 2025	950.3	989.65	989.65	999	945	42,127
October 31, 2025	975.6	950.3	950.3	983.45	945.6	49,286
October 30, 2025	995.1	975.65	975.65	996.5	971	19,962
October 29, 2025	990.75	985.1	985.1	994.1	980	16,372
October 28, 2025	1,012	992.65	992.65	1,014.8	985	23,728
October 27, 2025	1,020	997.5	997.5	1,021.45	994.1	21,730
October 24, 2025	995	1,021.6	1,021.6	1,033.9	985	28,387
October 23, 2025	1,038	1,001.4	1,001.4	1,038	995	26,212
October 21, 2025	1,044	1,019.65	1,019.65	1,075	1,005.6	29,930
October 20, 2025	1,002.75	1,034.05	1,034.05	1,044	995.55	42,326
October 17, 2025	1,014.1	1,002.75	1,002.75	1,014.8	1,000.15	20,328

India Nippon Electricals Limited (INDNIPPON.NS) NSE