India Nippon Electricals Limited (INDNIPPON.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 814.60 | 821.35 | 798.05 | 801.60 | 801.60 | 28,845 |
| 25 Jun 2024 | 792.00 | 836.10 | 792.00 | 815.50 | 815.50 | 77,503 |
| 24 Jun 2024 | 816.90 | 821.40 | 790.30 | 792.85 | 792.85 | 37,015 |
| 21 Jun 2024 | 825.60 | 841.05 | 801.25 | 809.30 | 809.30 | 63,877 |
| 20 Jun 2024 | 806.55 | 834.40 | 806.55 | 825.60 | 825.60 | 108,519 |
| 19 Jun 2024 | 805.75 | 846.85 | 800.00 | 806.55 | 806.55 | 254,693 |
| 18 Jun 2024 | 808.00 | 828.65 | 802.00 | 805.55 | 805.55 | 172,632 |
| 14 Jun 2024 | 730.00 | 799.90 | 716.95 | 792.20 | 792.20 | 207,989 |
| 13 Jun 2024 | 710.00 | 728.70 | 710.00 | 724.30 | 724.30 | 39,439 |
| 12 Jun 2024 | 694.50 | 718.90 | 690.20 | 713.05 | 713.05 | 44,977 |
| 11 Jun 2024 | 678.60 | 696.00 | 676.30 | 692.00 | 692.00 | 28,429 |
| 10 Jun 2024 | 683.40 | 698.95 | 666.75 | 678.70 | 678.70 | 22,260 |
| 07 Jun 2024 | 676.85 | 694.00 | 659.90 | 675.65 | 675.65 | 30,537 |
| 06 Jun 2024 | 638.00 | 696.80 | 638.00 | 681.45 | 681.45 | 51,728 |
| 05 Jun 2024 | 639.35 | 666.55 | 607.95 | 634.95 | 634.95 | 62,912 |
| 04 Jun 2024 | 699.00 | 699.00 | 595.30 | 629.90 | 629.90 | 48,058 |
| 03 Jun 2024 | 715.00 | 723.15 | 679.95 | 685.55 | 685.55 | 78,187 |
| 31 May 2024 | 688.00 | 734.80 | 681.15 | 689.70 | 689.70 | 424,251 |
| 30 May 2024 | 648.80 | 665.00 | 645.00 | 652.80 | 652.80 | 10,625 |
| 29 May 2024 | 654.10 | 664.00 | 646.05 | 658.70 | 658.70 | 9,505 |
| 28 May 2024 | 669.20 | 669.20 | 650.60 | 654.10 | 654.10 | 5,577 |
| 27 May 2024 | 685.25 | 685.25 | 662.05 | 665.10 | 665.10 | 10,683 |
| 24 May 2024 | 672.60 | 695.00 | 668.35 | 677.60 | 677.60 | 20,321 |
| 23 May 2024 | 674.75 | 680.40 | 658.55 | 665.05 | 665.05 | 10,976 |
| 22 May 2024 | 676.15 | 699.00 | 670.40 | 674.75 | 674.75 | 36,834 |
| 21 May 2024 | 670.00 | 679.00 | 663.55 | 668.60 | 668.60 | 10,086 |
| 17 May 2024 | 665.00 | 673.60 | 663.60 | 669.95 | 669.95 | 7,413 |
| 16 May 2024 | 659.00 | 673.85 | 655.20 | 663.35 | 663.35 | 11,602 |
| 15 May 2024 | 658.95 | 664.95 | 648.80 | 655.25 | 655.25 | 6,491 |
| 14 May 2024 | 645.15 | 665.00 | 643.00 | 658.20 | 658.20 | 10,717 |
| 13 May 2024 | 639.05 | 649.00 | 627.30 | 643.75 | 643.75 | 10,361 |
| 10 May 2024 | 635.00 | 645.20 | 630.00 | 637.45 | 637.45 | 9,224 |
| 09 May 2024 | 662.95 | 662.95 | 632.20 | 638.60 | 638.60 | 13,608 |
| 08 May 2024 | 643.30 | 671.95 | 630.00 | 662.95 | 662.95 | 27,207 |
| 07 May 2024 | 669.65 | 669.65 | 630.00 | 636.95 | 636.95 | 49,000 |
| 06 May 2024 | 684.90 | 693.75 | 659.90 | 669.65 | 669.65 | 12,149 |
| 03 May 2024 | 694.30 | 698.25 | 667.55 | 676.90 | 676.90 | 25,652 |
| 02 May 2024 | 700.40 | 707.45 | 688.45 | 691.90 | 691.90 | 18,854 |
| 30 Apr 2024 | 715.35 | 719.90 | 692.95 | 700.40 | 700.40 | 18,529 |
| 29 Apr 2024 | 716.35 | 722.95 | 706.00 | 710.05 | 710.05 | 11,082 |
| 26 Apr 2024 | 718.30 | 725.00 | 708.00 | 716.35 | 716.35 | 12,102 |
| 25 Apr 2024 | 718.00 | 723.95 | 709.05 | 713.95 | 713.95 | 10,302 |
| 24 Apr 2024 | 709.60 | 727.70 | 709.00 | 716.40 | 716.40 | 13,251 |
| 23 Apr 2024 | 713.45 | 731.70 | 706.00 | 709.60 | 709.60 | 29,309 |
| 22 Apr 2024 | 719.00 | 721.15 | 699.50 | 706.15 | 706.15 | 15,515 |
| 19 Apr 2024 | 705.05 | 720.65 | 680.00 | 713.15 | 713.15 | 19,473 |
| 18 Apr 2024 | 690.00 | 729.95 | 690.00 | 712.25 | 712.25 | 21,895 |
| 16 Apr 2024 | 683.70 | 698.50 | 676.70 | 694.25 | 694.25 | 18,301 |
| 15 Apr 2024 | 706.00 | 715.00 | 662.85 | 683.50 | 683.50 | 29,416 |
| 12 Apr 2024 | 726.45 | 736.10 | 703.70 | 710.10 | 710.10 | 14,230 |
| 10 Apr 2024 | 731.00 | 736.00 | 711.00 | 726.45 | 726.45 | 23,690 |
| 09 Apr 2024 | 717.25 | 746.50 | 717.05 | 732.20 | 732.20 | 29,995 |
| 08 Apr 2024 | 734.90 | 742.00 | 715.00 | 717.00 | 717.00 | 18,298 |
| 05 Apr 2024 | 727.20 | 735.00 | 713.90 | 731.75 | 731.75 | 23,839 |
| 04 Apr 2024 | 723.10 | 748.00 | 718.00 | 721.80 | 721.80 | 32,615 |
| 03 Apr 2024 | 709.35 | 734.20 | 709.35 | 723.10 | 723.10 | 24,861 |
| 02 Apr 2024 | 736.00 | 736.00 | 703.45 | 709.35 | 709.35 | 46,441 |
| 01 Apr 2024 | 699.95 | 734.65 | 688.30 | 728.65 | 728.65 | 52,510 |
| 28 Mar 2024 | 634.00 | 689.95 | 634.00 | 680.65 | 680.65 | 58,402 |
| 27 Mar 2024 | 631.00 | 644.95 | 627.95 | 630.45 | 630.45 | 15,982 |
| 26 Mar 2024 | 642.00 | 643.95 | 628.05 | 630.95 | 630.95 | 15,448 |
| 22 Mar 2024 | 646.05 | 652.65 | 628.20 | 634.30 | 634.30 | 32,684 |
| 21 Mar 2024 | 632.35 | 650.00 | 628.45 | 646.05 | 646.05 | 69,855 |
| 20 Mar 2024 | 614.95 | 634.95 | 610.95 | 627.95 | 627.95 | 48,703 |
| 19 Mar 2024 | 625.30 | 642.00 | 608.10 | 612.40 | 612.40 | 24,712 |
| 18 Mar 2024 | 633.00 | 647.95 | 625.00 | 633.90 | 633.90 | 17,369 |
| 15 Mar 2024 | 633.10 | 642.55 | 619.20 | 633.85 | 633.85 | 28,604 |
| 14 Mar 2024 | 603.25 | 644.40 | 603.25 | 625.90 | 625.90 | 50,416 |
| 13 Mar 2024 | 675.05 | 677.00 | 601.00 | 612.45 | 612.45 | 119,027 |
| 12 Mar 2024 | 725.40 | 726.45 | 681.00 | 687.00 | 687.00 | 47,400 |
| 11 Mar 2024 | 759.55 | 763.55 | 720.55 | 723.60 | 723.60 | 25,484 |
| 07 Mar 2024 | 724.10 | 775.00 | 700.55 | 759.55 | 759.55 | 105,368 |
| 06 Mar 2024 | 723.00 | 723.75 | 704.65 | 715.90 | 715.90 | 35,279 |
| 05 Mar 2024 | 735.55 | 739.95 | 712.50 | 715.85 | 715.85 | 17,593 |
| 04 Mar 2024 | 741.25 | 741.25 | 722.00 | 732.95 | 732.95 | 21,698 |
| 01 Mar 2024 | 742.05 | 745.80 | 721.05 | 727.75 | 727.75 | 23,619 |
| 29 Feb 2024 | 728.05 | 744.00 | 716.00 | 733.85 | 733.85 | 38,984 |
| 28 Feb 2024 | 755.00 | 766.35 | 725.15 | 732.05 | 732.05 | 40,599 |
| 27 Feb 2024 | 747.50 | 757.35 | 731.00 | 744.00 | 744.00 | 61,117 |
| 26 Feb 2024 | 771.25 | 774.80 | 745.05 | 747.50 | 747.50 | 26,521 |
| 23 Feb 2024 | 775.30 | 789.80 | 765.00 | 771.20 | 771.20 | 27,855 |
| 23 Feb 2024 | 10.25 Dividend | |||||
| 22 Feb 2024 | 755.00 | 787.70 | 750.15 | 780.80 | 770.55 | 53,409 |
| 21 Feb 2024 | 785.25 | 796.50 | 750.00 | 755.65 | 745.73 | 54,846 |
| 20 Feb 2024 | 783.50 | 791.00 | 764.00 | 778.30 | 768.08 | 62,768 |
| 19 Feb 2024 | 759.60 | 812.85 | 759.60 | 781.30 | 771.04 | 289,349 |
| 16 Feb 2024 | 703.70 | 763.75 | 703.70 | 757.35 | 747.41 | 289,600 |
| 15 Feb 2024 | 676.00 | 712.40 | 668.25 | 703.65 | 694.41 | 92,156 |
| 14 Feb 2024 | 663.85 | 673.45 | 654.60 | 660.45 | 651.78 | 62,396 |
| 13 Feb 2024 | 660.00 | 719.90 | 641.50 | 651.85 | 643.29 | 129,030 |
| 12 Feb 2024 | 702.45 | 709.30 | 645.65 | 662.60 | 653.90 | 42,712 |
| 09 Feb 2024 | 710.00 | 725.00 | 678.10 | 701.10 | 691.90 | 76,433 |
| 08 Feb 2024 | 740.15 | 741.00 | 695.00 | 704.15 | 694.91 | 40,643 |
| 07 Feb 2024 | 702.10 | 743.00 | 702.10 | 731.75 | 722.14 | 79,021 |
| 06 Feb 2024 | 687.00 | 708.00 | 682.65 | 700.90 | 691.70 | 25,358 |
| 05 Feb 2024 | 719.85 | 724.90 | 676.00 | 684.40 | 675.42 | 36,771 |
| 02 Feb 2024 | 698.55 | 757.00 | 698.55 | 714.00 | 704.63 | 98,617 |
| 01 Feb 2024 | 700.00 | 700.00 | 676.10 | 693.95 | 684.84 | 39,518 |
| 31 Jan 2024 | 717.50 | 717.50 | 680.00 | 695.95 | 686.81 | 44,209 |
| 30 Jan 2024 | 732.05 | 736.45 | 702.25 | 713.35 | 703.99 | 59,474 |
| *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.