India Nippon Electricals Limited (INDNIPPON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:24PM IST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 675.45 | 675.45 | 663.40 | 663.45 | 663.45 | 469 |
| 24 May 2024 | 675.50 | 693.15 | 668.45 | 677.45 | 677.45 | 1,202 |
| 23 May 2024 | 658.40 | 682.50 | 658.40 | 662.25 | 662.25 | 645 |
| 22 May 2024 | 676.45 | 700.45 | 671.05 | 671.80 | 671.80 | 3,292 |
| 21 May 2024 | 670.00 | 677.05 | 666.00 | 666.20 | 666.20 | 1,054 |
| 17 May 2024 | 665.45 | 674.35 | 664.10 | 669.60 | 669.60 | 1,185 |
| 16 May 2024 | 659.20 | 670.50 | 659.00 | 663.70 | 663.70 | 1,391 |
| 15 May 2024 | 660.95 | 662.75 | 649.80 | 658.25 | 658.25 | 209 |
| 14 May 2024 | 648.40 | 663.60 | 644.70 | 657.60 | 657.60 | 852 |
| 13 May 2024 | 638.05 | 648.40 | 626.40 | 647.10 | 647.10 | 1,717 |
| 10 May 2024 | 639.00 | 646.75 | 630.00 | 643.40 | 643.40 | 570 |
| 09 May 2024 | 684.85 | 684.85 | 633.05 | 637.55 | 637.55 | 620 |
| 08 May 2024 | 638.80 | 669.75 | 638.80 | 662.25 | 662.25 | 1,269 |
| 07 May 2024 | 667.80 | 667.80 | 628.60 | 636.70 | 636.70 | 2,227 |
| 06 May 2024 | 690.25 | 690.25 | 661.25 | 667.65 | 667.65 | 903 |
| 03 May 2024 | 694.80 | 696.45 | 668.00 | 676.70 | 676.70 | 1,617 |
| 02 May 2024 | 700.80 | 704.70 | 690.00 | 690.80 | 690.80 | 1,347 |
| 30 Apr 2024 | 711.90 | 718.05 | 692.55 | 702.05 | 702.05 | 2,724 |
| 29 Apr 2024 | 729.95 | 729.95 | 705.35 | 709.90 | 709.90 | 804 |
| 26 Apr 2024 | 716.25 | 720.00 | 708.05 | 715.60 | 715.60 | 2,055 |
| 25 Apr 2024 | 702.40 | 721.55 | 702.40 | 716.25 | 716.25 | 263 |
| 24 Apr 2024 | 705.75 | 726.75 | 705.75 | 715.50 | 715.50 | 1,277 |
| 23 Apr 2024 | 719.15 | 731.65 | 706.10 | 709.55 | 709.55 | 3,423 |
| 22 Apr 2024 | 720.00 | 720.80 | 698.65 | 705.05 | 705.05 | 3,473 |
| 19 Apr 2024 | 705.85 | 720.00 | 677.40 | 715.25 | 715.25 | 5,224 |
| 18 Apr 2024 | 690.00 | 727.40 | 690.00 | 712.25 | 712.25 | 5,582 |
| 16 Apr 2024 | 691.15 | 701.45 | 679.65 | 700.20 | 700.20 | 649 |
| 15 Apr 2024 | 715.00 | 715.00 | 662.30 | 682.20 | 682.20 | 8,129 |
| 12 Apr 2024 | 725.65 | 735.85 | 705.55 | 711.85 | 711.85 | 694 |
| 10 Apr 2024 | 726.20 | 735.00 | 705.70 | 725.50 | 725.50 | 2,373 |
| 09 Apr 2024 | 723.30 | 745.00 | 716.95 | 725.05 | 725.05 | 783 |
| 08 Apr 2024 | 725.70 | 740.00 | 714.45 | 715.20 | 715.20 | 2,468 |
| 05 Apr 2024 | 721.00 | 733.95 | 715.00 | 730.20 | 730.20 | 1,532 |
| 04 Apr 2024 | 723.00 | 739.60 | 718.35 | 721.20 | 721.20 | 1,601 |
| 03 Apr 2024 | 715.80 | 740.10 | 700.05 | 723.00 | 723.00 | 3,269 |
| 02 Apr 2024 | 736.00 | 736.00 | 707.90 | 710.85 | 710.85 | 3,115 |
| 01 Apr 2024 | 698.50 | 734.65 | 692.20 | 727.70 | 727.70 | 5,283 |
| 28 Mar 2024 | 635.95 | 693.10 | 635.95 | 678.60 | 678.60 | 2,593 |
| 27 Mar 2024 | 633.00 | 644.90 | 628.00 | 629.65 | 629.65 | 1,819 |
| 26 Mar 2024 | 646.75 | 646.75 | 627.55 | 632.55 | 632.55 | 1,104 |
| 22 Mar 2024 | 647.85 | 653.55 | 629.45 | 638.10 | 638.10 | 1,901 |
| 21 Mar 2024 | 636.35 | 649.95 | 636.35 | 647.50 | 647.50 | 1,028 |
| 20 Mar 2024 | 616.25 | 628.90 | 610.15 | 623.25 | 623.25 | 1,666 |
| 19 Mar 2024 | 632.05 | 642.50 | 607.10 | 610.85 | 610.85 | 4,415 |
| 18 Mar 2024 | 632.40 | 649.80 | 624.75 | 641.70 | 641.70 | 1,753 |
| 15 Mar 2024 | 624.95 | 640.15 | 620.00 | 633.00 | 633.00 | 1,708 |
| 14 Mar 2024 | 594.15 | 642.75 | 594.15 | 624.70 | 624.70 | 5,261 |
| 13 Mar 2024 | 683.70 | 683.70 | 600.15 | 606.30 | 606.30 | 6,378 |
| 12 Mar 2024 | 722.40 | 725.50 | 680.30 | 683.70 | 683.70 | 4,934 |
| 11 Mar 2024 | 760.50 | 761.00 | 719.45 | 724.25 | 724.25 | 2,934 |
| 07 Mar 2024 | 718.75 | 775.70 | 701.60 | 761.95 | 761.95 | 3,467 |
| 06 Mar 2024 | 713.95 | 726.75 | 705.00 | 714.25 | 714.25 | 5,817 |
| 05 Mar 2024 | 739.55 | 739.55 | 711.95 | 716.95 | 716.95 | 464 |
| 04 Mar 2024 | 737.60 | 739.80 | 722.65 | 731.45 | 731.45 | 1,895 |
| 01 Mar 2024 | 739.40 | 744.90 | 725.00 | 729.80 | 729.80 | 1,810 |
| 29 Feb 2024 | 735.75 | 743.40 | 715.60 | 732.30 | 732.30 | 2,154 |
| 28 Feb 2024 | 779.95 | 779.95 | 727.05 | 729.35 | 729.35 | 7,048 |
| 27 Feb 2024 | 745.50 | 755.30 | 732.00 | 744.45 | 744.45 | 2,400 |
| 26 Feb 2024 | 777.85 | 777.85 | 744.25 | 746.80 | 746.80 | 6,413 |
| 23 Feb 2024 | 776.05 | 789.30 | 764.25 | 771.90 | 771.90 | 6,344 |
| 23 Feb 2024 | 10.25 Dividend | |||||
| 22 Feb 2024 | 750.05 | 785.40 | 750.05 | 782.75 | 772.50 | 2,727 |
| 21 Feb 2024 | 784.25 | 797.55 | 752.25 | 755.00 | 745.11 | 9,855 |
| 20 Feb 2024 | 784.00 | 794.40 | 764.05 | 781.15 | 770.92 | 9,778 |
| 19 Feb 2024 | 769.15 | 810.95 | 761.45 | 782.10 | 771.86 | 26,559 |
| 16 Feb 2024 | 711.40 | 762.00 | 707.10 | 758.05 | 748.12 | 25,827 |
| 15 Feb 2024 | 660.95 | 713.50 | 660.95 | 703.85 | 694.63 | 3,499 |
| 14 Feb 2024 | 674.95 | 674.95 | 653.30 | 658.75 | 650.12 | 8,729 |
| 13 Feb 2024 | 675.85 | 715.00 | 640.05 | 650.70 | 642.18 | 15,431 |
| 12 Feb 2024 | 705.75 | 707.05 | 647.00 | 676.45 | 667.59 | 2,368 |
| 09 Feb 2024 | 710.90 | 720.00 | 667.55 | 700.40 | 691.23 | 14,293 |
| 08 Feb 2024 | 745.95 | 745.95 | 699.15 | 704.80 | 695.57 | 2,134 |
| 07 Feb 2024 | 702.95 | 742.00 | 702.25 | 731.55 | 721.97 | 12,507 |
| 06 Feb 2024 | 692.95 | 710.10 | 684.00 | 699.25 | 690.09 | 5,132 |
| 05 Feb 2024 | 718.00 | 735.00 | 676.35 | 683.20 | 674.25 | 9,669 |
| 02 Feb 2024 | 705.00 | 757.85 | 705.00 | 714.30 | 704.95 | 7,641 |
| 01 Feb 2024 | 699.15 | 700.20 | 675.70 | 693.95 | 684.86 | 2,700 |
| 31 Jan 2024 | 706.15 | 712.65 | 685.00 | 695.30 | 686.20 | 3,516 |
| 30 Jan 2024 | 741.55 | 741.55 | 702.65 | 709.60 | 700.31 | 9,884 |
| 29 Jan 2024 | 749.05 | 764.95 | 720.00 | 727.10 | 717.58 | 18,246 |
| 25 Jan 2024 | 675.10 | 745.00 | 672.35 | 732.15 | 722.56 | 20,740 |
| 24 Jan 2024 | 612.05 | 689.40 | 612.05 | 670.30 | 661.52 | 16,168 |
| 23 Jan 2024 | 680.00 | 680.00 | 622.60 | 626.35 | 618.15 | 10,639 |
| 19 Jan 2024 | 579.50 | 580.30 | 566.25 | 569.10 | 561.65 | 919 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 584.45 | 584.45 | 556.70 | 568.35 | 560.91 | 3,647 |
| 16 Jan 2024 | 594.70 | 599.10 | 557.40 | 574.10 | 566.58 | 3,446 |
| 15 Jan 2024 | 614.95 | 614.95 | 585.50 | 596.40 | 588.59 | 9,970 |
| 12 Jan 2024 | 609.95 | 614.00 | 593.80 | 609.85 | 601.86 | 4,521 |
| 11 Jan 2024 | 579.95 | 606.05 | 575.00 | 601.50 | 593.62 | 21,648 |
| 10 Jan 2024 | 560.75 | 578.65 | 551.15 | 573.60 | 566.09 | 1,999 |
| 09 Jan 2024 | 573.60 | 573.60 | 552.10 | 556.10 | 548.82 | 9,429 |
| 08 Jan 2024 | 538.10 | 570.00 | 525.00 | 565.35 | 557.95 | 11,851 |
| 05 Jan 2024 | 548.00 | 564.60 | 527.90 | 530.20 | 523.26 | 10,676 |
| 04 Jan 2024 | 521.05 | 551.00 | 521.05 | 548.70 | 541.51 | 5,619 |
| 03 Jan 2024 | 520.05 | 530.40 | 517.90 | 526.10 | 519.21 | 1,777 |
| 02 Jan 2024 | 537.00 | 541.60 | 519.80 | 522.10 | 515.26 | 1,234 |
| 01 Jan 2024 | 534.15 | 538.90 | 532.15 | 533.95 | 526.96 | 499 |
| 29 Dec 2023 | 533.00 | 543.90 | 530.20 | 534.15 | 527.16 | 1,353 |
| 28 Dec 2023 | 544.95 | 546.50 | 532.75 | 538.75 | 531.70 | 3,644 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.