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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

India Nippon Electricals Limited (INDNIPPON.NS) NSE