Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

India Nippon Electricals Limited (INDNIPPON.BO)

Compare
589.45
-12.95
(-2.15%)
At close: April 4 at 3:23:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025604.00604.00587.25589.70589.701,197
Apr 3, 2025595.50602.60591.35602.40602.40305
Apr 2, 2025633.90633.90596.65603.75603.75146
Apr 1, 2025615.10625.05597.25599.35599.35341
Mar 28, 2025605.15611.50599.05599.20599.204,659
Mar 27, 2025615.55619.30610.20612.20612.202,373
Mar 26, 2025633.85639.80615.00615.15615.15752
Mar 25, 2025655.00655.00616.85640.55640.551,468
Mar 24, 2025594.95642.85594.95633.80633.802,559
Mar 21, 2025586.85597.40578.00592.25592.251,429
Mar 20, 2025593.85593.85574.55577.55577.55914
Mar 19, 2025560.80581.10559.95575.30575.302,832
Mar 18, 2025552.50563.40551.90558.00558.00568
Mar 17, 2025564.80571.20545.20550.05550.055,090
Mar 13, 2025578.95578.95560.00564.00564.00550
Mar 12, 2025594.95594.95556.25557.60557.602,631
Mar 11, 2025572.10599.75561.00571.60571.6010,599
Mar 10, 2025563.10583.80563.10581.50581.50400
Mar 7, 2025598.60598.60572.00583.25583.251,520
Mar 6, 2025598.85598.85567.30576.60576.60383
Mar 5, 2025598.95598.95565.85572.70572.701,097
Mar 4, 2025566.80569.70560.15569.70569.70313
Mar 3, 2025558.45567.90557.05563.95563.95791
Feb 28, 2025575.00575.00556.35561.95561.9511,438
Feb 27, 2025597.85597.85580.65584.65584.651,077
Feb 25, 2025604.50609.10592.00595.20595.205,430
Feb 24, 2025605.55607.45597.95605.10605.104,002
Feb 21, 2025 12.50 Dividend
Feb 21, 2025622.95624.00612.75615.95615.95700
Feb 20, 2025630.45636.35624.15635.75623.25537
Feb 19, 2025633.80636.65627.20632.60620.161,437
Feb 18, 2025628.00642.60619.55630.50618.101,916
Feb 17, 2025604.70624.00581.40615.65603.551,727
Feb 14, 2025609.90609.90585.00592.80581.141,129
Feb 13, 2025602.40602.55584.45590.80579.182,530
Feb 12, 2025592.90618.00573.80602.40590.56925
Feb 11, 2025602.95605.20586.90589.80578.202,021
Feb 10, 2025627.65627.65599.00609.20597.221,536
Feb 7, 2025627.00633.15625.85633.15620.7046
Feb 6, 2025654.85654.85628.70628.70616.3452
Feb 5, 2025634.00644.80634.00639.40626.83270
Feb 4, 2025623.45640.00621.85638.70626.141,608
Feb 3, 2025654.90654.90610.05617.30605.16567
Feb 1, 2025631.50637.95618.95631.00618.59711
Jan 31, 2025630.00631.40613.15629.15616.78438
Jan 30, 2025623.05630.45605.00619.55607.37905
Jan 29, 2025617.75622.25617.75619.95607.76194
Jan 28, 2025609.90612.25591.95604.65592.76793
Jan 27, 2025620.30630.80607.50607.75595.808,718
Jan 24, 2025639.00641.15633.00637.70625.16183
Jan 23, 2025645.00649.25639.95642.90630.26332
Jan 22, 2025630.05650.70630.00643.75631.091,321
Jan 21, 2025656.95656.95639.00640.30627.71130
Jan 20, 2025631.25652.30631.25649.20636.44573
Jan 17, 2025654.95654.95643.00643.00630.3676
Jan 16, 2025648.00652.65644.00648.65635.90521
Jan 15, 2025648.00652.05645.00645.75633.05454
Jan 14, 2025625.60655.00618.15652.05639.23557
Jan 13, 2025630.00647.80614.00618.15606.003,634
Jan 10, 2025676.00676.00648.00649.30636.532,644
Jan 9, 2025690.45690.45668.15670.60657.41671
Jan 8, 2025702.00702.00670.80678.20664.871,312
Jan 7, 2025699.95699.95674.50679.15665.80914
Jan 6, 2025715.00717.85673.60676.50663.206,010
Jan 3, 2025705.85741.55705.85718.15704.031,487
Jan 2, 2025706.05724.80704.70719.60705.45376
Jan 1, 2025706.50709.00701.40706.30692.41240
Dec 31, 2024695.85708.35694.45705.80691.92200
Dec 30, 2024719.95719.95695.85698.35684.621,017
Dec 27, 2024702.30707.55696.40707.55693.64153
Dec 26, 2024719.95719.95696.00702.70688.88423
Dec 24, 2024693.00717.75692.35715.15701.09618
Dec 23, 2024730.95730.95690.00692.95679.33617
Dec 20, 2024731.95732.20703.90704.75690.89720
Dec 19, 2024730.05730.05714.50719.80705.65236
Dec 18, 2024718.05739.60718.05728.15713.83607
Dec 17, 2024700.00735.60688.95730.15715.791,117
Dec 16, 2024745.55745.55726.25732.80718.39454
Dec 13, 2024747.95747.95706.20731.20716.821,579
Dec 12, 2024749.95750.00714.25720.30706.141,830
Dec 11, 2024728.70747.80728.70735.40720.941,072
Dec 10, 2024744.95750.75732.25734.75720.30877
Dec 9, 2024752.00754.05733.85740.70726.141,313
Dec 6, 2024724.65748.25720.25735.35720.89430
Dec 5, 2024715.80729.05711.35713.85699.81723
Dec 4, 2024720.65721.25705.40714.75700.703,029
Dec 3, 2024708.20734.15708.20720.65706.481,661
Dec 2, 2024739.80739.80709.15722.65708.441,321
Nov 29, 2024704.20724.60704.20712.70698.691,208
Nov 28, 2024705.00733.25700.75718.55704.421,258
Nov 27, 2024700.05708.00694.30700.75686.97712
Nov 26, 2024668.00706.65667.00702.30688.49647
Nov 25, 2024703.00704.30687.30699.10685.351,986
Nov 22, 2024674.90697.80674.90690.20676.63781
Nov 21, 2024691.00691.05670.00672.30659.082,142
Nov 19, 2024701.30711.20685.00698.85685.112,520
Nov 18, 2024680.55700.55680.55695.15681.481,015
Nov 14, 2024710.95710.95683.00688.25674.721,937
Nov 13, 2024690.00719.60652.30694.75681.093,158
Nov 12, 2024687.05693.70670.00680.05666.681,501
Nov 11, 2024693.95695.00681.70691.60678.00845
Nov 8, 2024699.75703.75677.40680.55667.17871
Nov 7, 2024727.95727.95696.95698.70684.961,000
Nov 6, 2024712.10715.10696.35707.40693.49576
Nov 4, 2024729.85729.85692.40694.55680.89655
Nov 1, 2024695.05738.60695.05720.25706.091,345
Oct 31, 2024701.95705.00697.65702.45688.64140
Oct 29, 2024666.50675.35664.55674.20660.94320
Oct 28, 2024657.80677.65645.35664.55651.481,214
Oct 25, 2024675.00675.00653.05657.80644.871,504
Oct 24, 2024688.25688.25668.85672.40659.18857
Oct 23, 2024688.00699.00673.75686.45672.951,654
Oct 22, 2024697.05700.45677.30686.80673.303,646
Oct 21, 2024737.15737.15702.50707.60693.691,350
Oct 18, 2024718.05728.00704.05715.80701.73792
Oct 17, 2024730.00737.25724.20729.20714.86352
Oct 16, 2024766.90766.90727.25732.00717.61369
Oct 15, 2024758.70760.50715.95742.30727.711,426
Oct 14, 2024719.75757.00711.30726.00711.731,793
Oct 11, 2024712.75715.15690.15704.45690.609,062
Oct 10, 2024725.00725.00712.00716.75702.661,140
Oct 9, 2024699.00723.60699.00717.80703.692,154
Oct 8, 2024701.00711.00679.00707.40693.492,201
Oct 7, 2024728.95733.75683.15692.45678.845,112
Oct 4, 2024788.10788.10720.00727.90713.593,891
Oct 3, 2024751.00760.00744.05746.50731.822,342
Oct 1, 2024777.00780.75761.55763.75748.73994
Sep 30, 2024761.00775.10755.00771.40756.231,992
Sep 27, 2024766.70772.50760.35766.65751.581,540
Sep 26, 2024772.80779.10763.50766.70751.631,447
Sep 25, 2024801.00801.00765.80771.05755.891,620
Sep 24, 2024786.25794.65770.05776.75761.482,612
Sep 23, 2024781.30802.00781.30788.10772.601,721
Sep 20, 2024774.55782.50770.00775.25760.012,550
Sep 19, 2024786.75789.00758.00767.35752.261,315
Sep 18, 2024799.70802.40781.10783.20767.802,987
Sep 17, 2024815.65815.65798.65801.95786.18803
Sep 16, 2024799.00813.90798.95804.80788.983,848
Sep 13, 2024787.40792.45773.00776.20760.941,461
Sep 12, 2024785.70785.70775.95780.45765.10424
Sep 11, 2024786.00793.80780.40783.10767.70623
Sep 10, 2024785.00805.05784.95790.50774.961,208
Sep 9, 2024813.00813.00780.65790.15774.611,093
Sep 6, 2024831.70831.70790.05797.15781.483,064
Sep 5, 2024790.30833.55790.30815.35799.323,635
Sep 4, 2024800.60803.05771.25781.55766.184,106
Sep 3, 2024799.95804.00790.00800.60784.862,487
Sep 2, 2024790.10814.40790.10797.60781.923,027
Aug 30, 2024812.00812.00800.20804.80788.981,122
Aug 29, 2024807.70817.05801.00808.70792.801,402
Aug 28, 2024831.20838.00804.75807.65791.774,935
Aug 26, 2024814.90820.25796.50809.50793.581,831
Aug 23, 2024818.00818.00800.00802.05786.281,404
Aug 22, 2024784.80820.00782.15812.30796.334,701
Aug 21, 2024771.45782.70762.00778.00762.701,545
Aug 20, 2024774.20776.80758.15763.95748.933,428
Aug 19, 2024774.20774.20761.00767.60752.511,381
Aug 16, 2024766.00766.00746.95759.00744.081,338
Aug 14, 2024770.05772.10752.45757.25742.361,959
Aug 13, 2024788.10794.00764.00769.40754.271,841
Aug 12, 2024766.95792.25766.95779.10763.781,918
Aug 9, 2024791.00791.00778.00782.10766.72181
Aug 8, 2024780.00792.40772.20775.45760.201,796
Aug 7, 2024775.10821.45775.10778.95763.638,162
Aug 6, 2024771.20860.00761.90773.15757.9514,959
Aug 5, 2024804.00804.00750.25757.55742.665,230
Aug 2, 2024805.00810.00790.05804.20788.394,979
Aug 1, 2024782.80807.30782.80794.10778.493,209
Jul 31, 2024798.25799.10791.25794.70779.071,392
Jul 30, 2024800.10801.60782.30786.45770.99730
Jul 29, 2024806.60814.00793.20796.20780.554,713
Jul 26, 2024792.70805.25789.30804.95789.122,948
Jul 25, 2024783.00806.05783.00791.90776.331,282
Jul 24, 2024782.30789.95782.30783.00767.60417
Jul 23, 2024790.00790.00751.05776.20760.944,481
Jul 22, 2024778.35811.20778.35794.90779.277,339
Jul 19, 2024795.00800.00765.00790.20774.663,456
Jul 18, 2024779.10797.15770.00795.55779.91629
Jul 16, 2024790.00794.90775.70778.65763.343,543
Jul 15, 2024804.45804.45787.55790.45774.91547
Jul 12, 2024820.15826.90787.00792.55776.973,750
Jul 11, 2024755.80824.40755.80820.15804.025,225
Jul 10, 2024815.00815.00761.05783.75768.344,164
Jul 9, 2024811.90813.40794.95800.75785.011,078
Jul 8, 2024810.35814.65781.00796.00780.352,585
Jul 5, 2024812.00815.70799.60804.35788.531,041
Jul 4, 2024826.60826.65808.00812.45796.482,895
Jul 3, 2024828.95829.00815.00819.00802.901,530
Jul 2, 2024832.20848.05811.10826.55810.304,862
Jul 1, 2024800.00830.50800.00824.85808.633,678
Jun 28, 2024816.55816.55796.05810.95795.01773
Jun 27, 2024803.35812.25795.00800.50784.762,635
Jun 26, 2024833.85833.85799.00802.55786.774,166
Jun 25, 2024797.10836.60794.00815.75799.7110,547
Jun 24, 2024815.00820.80791.00793.90778.295,076
Jun 21, 2024825.00841.95801.00809.45793.536,355
Jun 20, 2024825.25833.70806.65825.15808.9314,891
Jun 19, 2024814.90848.70799.50805.80789.9619,193
Jun 18, 2024809.70828.00801.05804.50788.6819,722
Jun 14, 2024737.85800.00716.60793.80778.1924,684
Jun 13, 2024710.00728.65710.00724.55710.302,648
Jun 12, 2024699.30719.30695.85712.60698.591,606
Jun 11, 2024680.50695.65680.50691.75678.151,096
Jun 10, 2024685.00685.00672.00677.90664.571,749
Jun 7, 2024680.00693.25662.00675.40662.121,876
Jun 6, 2024635.30696.00635.30679.55666.194,343
Jun 5, 2024632.95664.20609.65635.30622.817,112
Jun 4, 2024692.95697.85592.50630.70618.306,540
Jun 3, 2024709.05709.05681.20686.75673.256,247
May 31, 2024703.70733.80681.05692.90679.2827,761
May 30, 2024657.10657.10646.00655.00642.12488
May 29, 2024653.05659.55647.00657.10644.18335
May 28, 2024664.50665.60650.00653.65640.802,151
May 27, 2024675.45675.45663.40667.60654.47558
May 24, 2024675.50693.15668.45677.45664.131,202
May 23, 2024658.40682.50658.40662.25649.23645
May 22, 2024676.45700.45671.05671.80658.593,292
May 21, 2024670.00677.05666.00666.20653.101,054
May 17, 2024665.45674.35664.10669.60656.431,185
May 16, 2024659.20670.50659.00663.70650.651,391
May 15, 2024660.95662.75649.80658.25645.31209
May 14, 2024648.40663.60644.70657.60644.67852
May 13, 2024638.05648.40626.40647.10634.381,717
May 10, 2024639.00646.75630.00643.40630.75570
May 9, 2024684.85684.85633.05637.55625.01620
May 8, 2024638.80669.75638.80662.25649.231,269
May 7, 2024667.80667.80628.60636.70624.182,227
May 6, 2024690.25690.25661.25667.65654.52903
May 3, 2024694.80696.45668.00676.70663.391,617
May 2, 2024700.80704.70690.00690.80677.221,347
Apr 30, 2024711.90718.05692.55702.05688.252,724
Apr 29, 2024729.95729.95705.35709.90695.94804
Apr 26, 2024716.25720.00708.05715.60701.532,055
Apr 25, 2024702.40721.55702.40716.25702.17263
Apr 24, 2024705.75726.75705.75715.50701.431,277
Apr 23, 2024719.15731.65706.10709.55695.603,423
Apr 22, 2024720.00720.80698.65705.05691.193,473
Apr 19, 2024705.85720.00677.40715.25701.195,224
Apr 18, 2024690.00727.40690.00712.25698.255,582
Apr 16, 2024691.15701.45679.65700.20686.43649
Apr 15, 2024715.00715.00662.30682.20668.798,129
Apr 12, 2024725.65735.85705.55711.85697.85694
Apr 10, 2024726.20735.00705.70725.50711.242,373
Apr 9, 2024723.30745.00716.95725.05710.79783
Apr 8, 2024725.70740.00714.45715.20701.142,468
Apr 5, 2024721.00733.95715.00730.20715.841,532
Apr 4, 2024723.00739.60718.35721.20707.021,601

Related Tickers

UCAL.BO UCAL Limited
132.00
-2.94%
 
SSWL.BO Steel Strips Wheels Limited
194.25
-0.28%
 
CAPPIPES.BO Captain Pipes Limited
14.99
+0.13%
 
EXIDEIND.NS Exide Industries Limited
365.00
-1.93%