Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

India Nippon Electricals Limited (INDNIPPON.NS)

594.35
-4.05
(-0.68%)
At close: April 25 at 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025605.60609.05587.00594.35594.3518,934
Apr 24, 2025638.30641.15593.75598.40598.4047,050
Apr 23, 2025626.15644.00617.05636.70636.7014,852
Apr 22, 2025626.20630.25621.00622.85622.855,625
Apr 21, 2025622.00627.30600.00624.40624.4017,707
Apr 17, 2025612.00626.95609.30618.30618.3010,829
Apr 16, 2025600.55614.65600.55609.90609.9010,639
Apr 15, 2025600.80609.75598.05602.60602.6028,376
Apr 11, 2025619.00619.00590.00593.70593.7019,578
Apr 9, 2025602.00605.00584.70601.00601.009,242
Apr 8, 2025583.95611.75583.50602.10602.1018,720
Apr 7, 2025580.00588.75546.00582.50582.5016,128
Apr 4, 2025605.90605.90585.00592.65592.657,527
Apr 3, 2025598.00602.10591.05601.15601.156,953
Apr 2, 2025599.40609.45594.50601.15601.158,879
Apr 1, 2025600.60628.50596.55599.40599.409,073
Mar 28, 2025619.15620.45600.00600.60600.6013,978
Mar 27, 2025617.00623.00610.55615.25615.258,863
Mar 26, 2025635.05644.00614.00616.05616.0515,068
Mar 25, 2025642.00644.40614.55641.95641.9522,973
Mar 24, 2025590.20642.40590.20636.55636.5557,637
Mar 21, 2025576.50596.40576.50594.00594.0018,998
Mar 20, 2025574.70590.95572.40576.40576.4013,072
Mar 19, 2025559.00581.85559.00572.75572.7520,752
Mar 18, 2025552.05552.05552.05552.05552.05-
Mar 17, 2025566.80570.60545.30552.05552.0521,128
Mar 13, 2025558.45567.10558.45562.80562.8010,028
Mar 12, 2025577.25577.25556.40558.45558.4515,677
Mar 11, 2025581.00581.00568.55570.80570.807,804
Mar 10, 2025584.40584.40575.00579.25579.257,268
Mar 7, 2025578.65584.40571.10582.65582.656,388
Mar 6, 2025577.15583.00566.00575.80575.806,821
Mar 5, 2025569.40578.25565.00570.70570.7015,368
Mar 4, 2025569.00569.40559.95568.70568.7012,387
Mar 3, 2025567.25574.40556.20563.60563.6013,741
Feb 28, 2025583.10583.10555.45560.55560.5516,088
Feb 27, 2025592.90600.20581.25584.45584.456,107
Feb 25, 2025603.30612.00591.60594.60594.6011,872
Feb 24, 2025600.00608.45595.00604.45604.4514,630
Feb 21, 2025 12.5 Dividend
Feb 21, 2025622.00630.95605.55612.10612.1012,575
Feb 20, 2025625.25635.55622.00635.00622.5022,260
Feb 19, 2025628.75638.95627.00634.75622.2510,537
Feb 18, 2025617.95642.90616.50632.25619.8021,518
Feb 17, 2025598.00624.90580.00618.60606.4218,476
Feb 14, 2025592.50610.05584.00591.80580.1532,814
Feb 13, 2025609.00609.00583.00586.25574.718,838
Feb 12, 2025590.05618.50573.40603.75591.8714,167
Feb 11, 2025611.00617.45585.00589.35577.7510,959
Feb 10, 2025648.80648.80599.70611.55599.5111,707
Feb 7, 2025636.35636.60624.75629.50617.112,462
Feb 6, 2025648.80648.80626.30629.20616.815,511
Feb 5, 2025636.00645.00636.00642.30629.662,489
Feb 4, 2025621.05644.00620.00634.30621.818,906
Feb 3, 2025638.80638.80610.55614.10602.015,780
Feb 1, 2025633.00635.00618.60631.85619.413,036
Jan 31, 2025615.60638.75610.80631.60619.176,224
Jan 30, 2025620.25635.95605.50611.60599.565,651
Jan 29, 2025612.40630.00607.85616.60604.467,057
Jan 28, 2025614.25617.40591.20605.60593.688,319
Jan 27, 2025643.05643.05606.60611.95599.907,755
Jan 24, 2025648.15648.15632.00635.90623.384,180
Jan 23, 2025644.00648.00638.90640.90628.281,592
Jan 22, 2025647.70652.40629.00643.40630.737,836
Jan 21, 2025652.30653.40636.10640.45627.845,362
Jan 20, 2025637.00652.40637.00650.30637.504,845
Jan 17, 2025652.40652.40640.10644.10631.423,548
Jan 16, 2025651.00652.45644.95650.65637.843,583
Jan 15, 2025650.80651.20640.10645.10632.402,388
Jan 14, 2025623.65654.40619.55651.25638.4318,459
Jan 13, 2025648.00648.00613.30616.70604.5614,420
Jan 10, 2025670.05670.45645.10648.95636.1816,413
Jan 9, 2025684.10684.10666.00669.90656.717,797
Jan 8, 2025684.00686.50669.95676.90663.587,792
Jan 7, 2025674.80686.95673.00680.80667.407,807
Jan 6, 2025720.00720.95672.05674.80661.5229,078
Jan 3, 2025727.70742.00715.10717.25703.1320,937
Jan 2, 2025704.05724.40702.05720.25706.077,151
Jan 1, 2025704.95708.90700.00704.05690.192,810
Dec 31, 2024700.75709.65693.00703.95690.096,009
Dec 30, 2024704.35707.45695.10696.90683.186,302
Dec 27, 2024699.50708.00695.50704.35690.484,910
Dec 26, 2024714.05716.00695.10699.80686.025,971
Dec 24, 2024699.95716.95690.10712.90698.876,207
Dec 23, 2024705.50711.40689.05693.45679.8010,029
Dec 20, 2024720.20735.50705.00705.50691.6116,800
Dec 19, 2024723.10726.45714.50719.70705.538,283
Dec 18, 2024738.85739.00726.75728.65714.3113,378
Dec 17, 2024728.60736.00724.50730.60716.229,331
Dec 16, 2024730.00747.00725.00728.55714.213,942
Dec 13, 2024719.90738.90703.30733.20718.7713,543
Dec 12, 2024745.00746.60715.00718.40704.268,561
Dec 11, 2024742.90745.80731.50733.45719.016,255
Dec 10, 2024750.75750.75732.05734.65720.1915,479
Dec 9, 2024738.00759.90730.60742.40727.7920,438
Dec 6, 2024715.00748.00715.00738.00723.4714,322
Dec 5, 2024713.00729.70713.00717.05702.939,409
Dec 4, 2024718.85724.30702.70715.90701.8110,281
Dec 3, 2024722.95734.80709.80716.05701.9511,670
Dec 2, 2024709.00725.10701.15722.65708.427,333
Nov 29, 2024722.90725.00705.35708.90694.9513,426
Nov 28, 2024707.00730.10700.60715.80701.7122,983
Nov 27, 2024709.60709.60694.90699.80686.029,035
Nov 26, 2024696.00708.00692.05702.10688.287,513
Nov 25, 2024694.30705.15681.10698.50684.7514,273
Nov 22, 2024676.20700.00671.75692.30678.679,335
Nov 21, 2024697.05697.10669.95673.65660.3910,850
Nov 19, 2024695.50718.90685.90697.05683.3322,995
Nov 18, 2024685.65700.45685.65692.75679.1112,055
Nov 14, 2024694.40704.00681.65686.75673.2313,265
Nov 13, 2024675.00725.00652.30693.30679.6552,722
Nov 12, 2024693.80697.00669.65677.45664.118,891
Nov 11, 2024684.00702.00680.05690.45676.869,237
Nov 8, 2024708.00708.00677.00684.35670.888,013
Nov 7, 2024715.65722.00695.15697.55683.8211,461
Nov 6, 2024709.25715.35696.95707.70693.777,679
Nov 5, 2024702.65709.95696.00704.00690.145,809
Nov 4, 2024726.75730.25691.30694.80681.128,314
Nov 1, 2024709.65737.75690.05726.05711.764,750
Oct 31, 2024703.00704.00693.00701.70687.892,280
Oct 30, 2024674.75707.80674.75698.60684.859,563
Oct 29, 2024667.75678.00662.85674.75661.475,700
Oct 28, 2024652.00678.60645.80667.45654.316,185
Oct 25, 2024674.15674.70650.00657.45644.5110,292
Oct 24, 2024687.80689.10668.05671.25658.049,405
Oct 23, 2024685.75700.65672.10687.80674.267,756
Oct 22, 2024706.00706.00677.30685.75672.2510,516
Oct 21, 2024722.05724.65700.55704.25690.397,791
Oct 18, 2024729.85730.00708.75715.35701.278,431
Oct 17, 2024737.80738.00723.55727.50713.184,734
Oct 16, 2024744.90744.90726.40733.90719.457,974
Oct 15, 2024729.85758.70715.05743.55728.9120,683
Oct 14, 2024710.00767.20709.95727.45713.1341,060
Oct 11, 2024716.95718.05690.10705.60691.7119,988
Oct 10, 2024717.70724.15712.00715.30701.225,673
Oct 9, 2024706.95727.00698.90716.25702.1515,077
Oct 8, 2024694.00711.50670.00706.50692.5918,427
Oct 7, 2024731.00733.15683.60691.05677.4522,652
Oct 4, 2024748.90750.60716.80724.75710.4821,814
Oct 3, 2024757.20760.60743.65746.40731.7114,606
Oct 1, 2024767.00778.45760.95763.45748.429,475
Sep 30, 2024765.50775.00753.20770.80755.6314,826
Sep 27, 2024760.60774.45760.00765.30750.2411,531
Sep 26, 2024771.45778.70760.00766.70751.6111,900
Sep 25, 2024782.90783.80764.15771.45756.2613,103
Sep 24, 2024788.00794.70770.70776.40761.1220,434
Sep 23, 2024777.70790.00777.70788.00772.4917,174
Sep 20, 2024770.05785.00770.05777.70762.3911,769
Sep 19, 2024785.75789.05757.60767.30752.2023,366
Sep 18, 2024802.45802.45780.05783.80768.3714,954
Sep 17, 2024805.80806.65797.95802.45786.6514,465
Sep 16, 2024799.00824.30799.00805.80789.9435,013
Sep 13, 2024785.00791.75772.55776.20760.9215,610
Sep 12, 2024785.00788.10775.15779.45764.1114,577
Sep 11, 2024786.60796.45780.00783.15767.7312,165
Sep 10, 2024801.20803.80786.10791.25775.6714,796
Sep 9, 2024799.80800.10780.95791.90776.319,944
Sep 6, 2024823.45825.70791.05796.50780.8225,285
Sep 5, 2024788.95850.00784.55815.30799.25112,996
Sep 4, 2024795.25802.25770.05779.85764.5021,063
Sep 3, 2024798.90805.45778.60796.20780.5311,226
Sep 2, 2024811.75816.00792.90797.25781.5615,071
Aug 30, 2024811.00815.45799.05802.35786.5612,557
Aug 29, 2024816.90820.00800.00807.55791.6520,013
Aug 28, 2024833.40843.90803.25807.85791.9532,099
Aug 27, 2024799.00835.95795.30831.60815.2370,101
Aug 26, 2024811.30823.90794.90809.45793.5238,212
Aug 23, 2024816.00822.70799.60802.20786.4117,483
Aug 22, 2024782.00819.90779.05813.55797.5476,574
Aug 21, 2024774.05782.25759.40779.00763.6725,321
Aug 20, 2024772.75775.85760.10765.35750.2810,743
Aug 19, 2024766.40783.00757.25766.80751.7114,949
Aug 16, 2024769.00769.00746.55757.65742.7424,006
Aug 14, 2024770.00773.95755.30760.70745.7312,685
Aug 13, 2024785.05794.95764.40768.45753.3221,455
Aug 12, 2024782.15793.45772.20779.95764.6011,806
Aug 9, 2024777.00784.65775.25781.65766.267,728
Aug 8, 2024783.10794.45772.25775.55760.2817,667
Aug 7, 2024780.25824.40776.00781.45766.0770,184
Aug 6, 2024765.20867.00760.00771.50756.31174,278
Aug 5, 2024802.00804.40743.25757.40742.4940,879
Aug 2, 2024793.00812.90785.10804.65788.8134,038
Aug 1, 2024793.95802.85785.25793.00777.3913,110
Jul 31, 2024786.70799.80786.70793.70778.089,523
Jul 30, 2024799.05805.75781.65786.70771.2124,367
Jul 29, 2024802.40815.45793.80797.05781.3627,203
Jul 26, 2024797.00806.00790.05802.40786.6017,357
Jul 25, 2024780.00806.25777.50791.45775.8726,924
Jul 24, 2024755.50789.90755.50784.00768.5715,936
Jul 23, 2024762.60793.00747.00777.10761.8060,041
Jul 22, 2024786.50810.00781.20793.65778.03111,170
Jul 19, 2024792.10802.40765.00786.50771.0248,989
Jul 18, 2024779.00798.00769.00794.90779.2520,208
Jul 16, 2024790.05796.20777.15778.75763.4215,471
Jul 15, 2024800.30800.30786.05789.95774.4020,741
Jul 12, 2024819.40825.80787.45794.65779.0136,213
Jul 11, 2024790.00825.00779.10819.40803.27103,936
Jul 10, 2024805.80806.60762.60784.70769.2529,631
Jul 9, 2024802.70813.35797.00800.15784.4030,021
Jul 8, 2024810.30813.70778.10797.05781.3644,371
Jul 5, 2024812.80818.45798.00804.60788.7639,878
Jul 4, 2024824.80827.65807.95812.75796.7524,351
Jul 3, 2024825.35830.00813.30819.00802.8818,476
Jul 2, 2024837.10848.80811.80829.45813.1258,075
Jul 1, 2024810.00831.05804.40824.75808.5150,635
Jun 28, 2024811.25819.90795.00811.25795.2821,690
Jun 27, 2024805.45813.95796.00804.95789.1021,347
Jun 26, 2024814.60821.35798.05801.60785.8228,845
Jun 25, 2024792.00836.10792.00815.50799.4577,503
Jun 24, 2024816.90821.40790.30792.85777.2437,015
Jun 21, 2024825.60841.05801.25809.30793.3763,877
Jun 20, 2024806.55834.40806.55825.60809.35108,519
Jun 19, 2024805.75846.85800.00806.55790.67254,693
Jun 18, 2024808.00828.65802.00805.55789.69172,632
Jun 14, 2024730.00799.90716.95792.20776.61207,989
Jun 13, 2024710.00728.70710.00724.30710.0439,439
Jun 12, 2024694.50718.90690.20713.05699.0144,977
Jun 11, 2024678.60696.00676.30692.00678.3828,429
Jun 10, 2024683.40698.95666.75678.70665.3422,260
Jun 7, 2024676.85694.00659.90675.65662.3530,537
Jun 6, 2024638.00696.80638.00681.45668.0451,728
Jun 5, 2024639.35666.55607.95634.95622.4562,912
Jun 4, 2024699.00699.00595.30629.90617.5048,058
Jun 3, 2024715.00723.15679.95685.55672.0578,187
May 31, 2024688.00734.80681.15689.70676.12424,251
May 30, 2024648.80665.00645.00652.80639.9510,625
May 29, 2024654.10664.00646.05658.70645.739,505
May 28, 2024669.20669.20650.60654.10641.225,577
May 27, 2024685.25685.25662.05665.10652.0110,683
May 24, 2024672.60695.00668.35677.60664.2620,321
May 23, 2024674.75680.40658.55665.05651.9610,976
May 22, 2024676.15699.00670.40674.75661.4736,834
May 21, 2024670.00679.00663.55668.60655.4410,086
May 17, 2024665.00673.60663.60669.95656.767,413
May 16, 2024659.00673.85655.20663.35650.2911,602
May 15, 2024658.95664.95648.80655.25642.356,491
May 14, 2024645.15665.00643.00658.20645.2410,717
May 13, 2024639.05649.00627.30643.75631.0810,361
May 10, 2024635.00645.20630.00637.45624.909,224
May 9, 2024662.95662.95632.20638.60626.0313,608
May 8, 2024643.30671.95630.00662.95649.9027,207
May 7, 2024669.65669.65630.00636.95624.4149,000
May 6, 2024684.90693.75659.90669.65656.4712,149
May 3, 2024694.30698.25667.55676.90663.5825,652
May 2, 2024700.40707.45688.45691.90678.2818,854
Apr 30, 2024715.35719.90692.95700.40686.6118,529
Apr 29, 2024716.35722.95706.00710.05696.0711,082
Apr 26, 2024718.30725.00708.00716.35702.2512,102
Apr 25, 2024718.00723.95709.05713.95699.9010,302

Related Tickers

HITECHGEAR.NS The Hi-Tech Gears Limited
584.90
-4.93%
 
WHEELS.NS Wheels India Limited
678.30
-2.52%
 
ASAL.NS Automotive Stampings and Assemblies Limited
526.00
+2.98%
 
SUBROS.NS Subros Limited
600.55
+0.58%
 
SJS.NS S.J.S. Enterprises Limited
950.25
-2.74%
 
ENDURANCE.NS Endurance Technologies Limited
1,922.10
-1.41%
 
JKTYRE.NS JK Tyre & Industries Limited
310.00
-1.65%
 
JBMA.NS JBM Auto Limited
675.00
-3.02%
 
MSUMI.NS Motherson Sumi Wiring India Limited
55.59
-1.17%
 
MOTHERSON.NS Samvardhana Motherson International Limited
133.71
-1.82%