NSE - Delayed Quote
INR
India Nippon Electricals Limited (INDNIPPON.NS)
1,118.00
-46.90
(-4.03%)
At close: October 30 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,168.80
1,168.80
1,116.00
1,121.90
1,121.90
18,756
Oct 29, 2026
1,179.80
1,196.00
1,131.00
1,164.90
1,164.90
11,859
Oct 28, 2026
1,137.30
1,177.00
1,120.70
1,169.50
1,169.50
17,292
Oct 27, 2026
1,100.10
1,152.50
1,091.50
1,148.80
1,148.80
21,677
Oct 26, 2026
1,072.00
1,110.00
1,055.60
1,097.10
1,097.10
22,106
Oct 23, 2026
1,119.50
1,122.90
1,051.10
1,075.70
1,075.70
49,893
Oct 22, 2026
1,173.00
1,173.50
1,102.00
1,119.50
1,119.50
30,465
Oct 21, 2026
1,212.70
1,213.80
1,139.80
1,172.90
1,172.90
41,158
Oct 19, 2026
1,153.00
1,264.10
1,148.10
1,213.80
1,213.80
318,704
Oct 16, 2026
1,150.00
1,174.60
1,136.40
1,153.70
1,153.70
14,485
Oct 15, 2026
1,198.30
1,198.70
1,132.00
1,145.10
1,145.10
23,375
Oct 14, 2026
1,186.00
1,217.80
1,180.00
1,185.70
1,185.70
20,315
Oct 13, 2026
1,211.00
1,211.10
1,170.00
1,188.60
1,188.60
33,825
Oct 12, 2026
1,189.10
1,219.70
1,189.10
1,203.00
1,203.00
18,426
Oct 9, 2026
1,187.40
1,209.40
1,166.60
1,188.00
1,188.00
36,800
Oct 8, 2026
1,231.40
1,232.50
1,169.00
1,187.40
1,187.40
45,280
Oct 7, 2026
1,241.80
1,253.90
1,221.40
1,231.40
1,231.40
25,913
Oct 6, 2026
1,233.70
1,248.50
1,215.10
1,241.70
1,241.70
24,214
Oct 5, 2026
1,237.90
1,253.60
1,205.00
1,220.30
1,220.30
40,393
Oct 1, 2026
1,255.00
1,270.00
1,187.70
1,224.40
1,224.40
84,237
Sep 30, 2026
1,246.00
1,267.60
1,216.10
1,244.40
1,244.40
48,325
Sep 29, 2026
1,295.10
1,311.60
1,226.00
1,244.80
1,244.80
71,735
Sep 28, 2026
1,325.00
1,327.00
1,279.50
1,290.60
1,290.60
41,621
Sep 25, 2026
1,315.90
1,330.00
1,270.00
1,318.20
1,318.20
88,704
Sep 24, 2026
1,250.00
1,329.00
1,250.00
1,315.90
1,315.90
98,115
Sep 23, 2026
1,241.90
1,310.00
1,241.90
1,260.70
1,260.70
109,262
Sep 22, 2026
1,254.00
1,276.00
1,226.80
1,237.00
1,237.00
38,127
Sep 21, 2026
1,248.00
1,276.50
1,227.20
1,238.60
1,238.60
45,736
Sep 18, 2026
1,272.00
1,279.60
1,250.00
1,260.00
1,260.00
32,358
Sep 17, 2026
1,231.00
1,308.80
1,231.00
1,262.10
1,262.10
83,039
Sep 16, 2026
1,268.00
1,298.20
1,214.90
1,240.50
1,240.50
189,869
Sep 15, 2026
1,358.90
1,364.90
1,261.60
1,279.00
1,279.00
96,043
Sep 11, 2026
1,338.60
1,404.00
1,300.00
1,358.90
1,358.90
274,425
Sep 10, 2026
1,347.90
1,564.00
1,336.50
1,369.00
1,369.00
2,823,252
Sep 9, 2026
1,120.10
1,346.70
1,111.20
1,313.30
1,313.30
1,613,322
Sep 8, 2026
1,130.10
1,135.90
1,092.00
1,122.30
1,122.30
41,478
Sep 7, 2026
1,180.00
1,180.00
1,115.00
1,128.40
1,128.40
38,355
Sep 4, 2026
1,115.10
1,175.00
1,101.80
1,158.20
1,158.20
63,581
Sep 3, 2026
1,078.40
1,123.80
1,059.10
1,109.40
1,109.40
31,339
Sep 2, 2026
1,076.20
1,079.70
1,055.10
1,064.30
1,064.30
9,746
Sep 1, 2026
1,050.60
1,092.20
1,045.10
1,072.10
1,072.10
16,317
Aug 31, 2026
1,059.00
1,067.60
1,034.10
1,050.60
1,050.60
14,139
Aug 28, 2026
1,056.50
1,072.90
1,056.10
1,061.60
1,061.60
8,033
Aug 27, 2026
1,066.10
1,082.90
1,056.00
1,062.20
1,062.20
9,885
Aug 26, 2026
1,076.70
1,090.60
1,060.60
1,066.10
1,066.10
7,307
Aug 25, 2026
1,075.00
1,099.50
1,055.30
1,070.60
1,070.60
11,250
Aug 24, 2026
1,107.30
1,107.90
1,061.00
1,072.50
1,072.50
20,650
Aug 21, 2026
1,105.00
1,123.20
1,095.30
1,105.70
1,105.70
9,936
Aug 20, 2026
1,110.10
1,125.00
1,090.80
1,100.80
1,100.80
16,632
Aug 19, 2026
1,120.30
1,123.90
1,106.50
1,110.10
1,110.10
8,682
Aug 18, 2026
1,138.60
1,142.90
1,108.30
1,120.30
1,120.30
15,685
Aug 17, 2026
1,129.90
1,152.00
1,121.70
1,138.50
1,138.50
20,933
Aug 14, 2026
1,123.50
1,148.60
1,118.00
1,123.20
1,123.20
25,550
Aug 13, 2026
1,172.90
1,179.50
1,115.00
1,120.30
1,120.30
27,899
Aug 12, 2026
1,130.00
1,174.00
1,120.50
1,163.20
1,163.20
29,074
Aug 11, 2026
1,124.40
1,154.20
1,123.00
1,132.10
1,132.10
18,190
Aug 10, 2026
1,130.00
1,163.00
1,053.10
1,124.30
1,124.30
167,924
Aug 7, 2026
1,159.40
1,190.00
1,135.00
1,166.00
1,166.00
34,499
Aug 6, 2026
1,137.00
1,175.00
1,136.20
1,152.50
1,152.50
31,621
Aug 5, 2026
1,199.40
1,199.40
1,115.50
1,136.60
1,136.60
68,715
Aug 4, 2026
1,165.00
1,190.00
1,159.20
1,183.00
1,183.00
21,535
Aug 3, 2026
1,186.50
1,214.60
1,150.10
1,173.20
1,173.20
64,388
Jul 31, 2026
1,148.10
1,200.90
1,141.40
1,170.40
1,170.40
25,029
Jul 30, 2026
1,172.50
1,183.10
1,151.20
1,160.60
1,160.60
16,909
Jul 29, 2026
1,171.20
1,186.70
1,161.20
1,171.90
1,171.90
14,637
Jul 28, 2026
1,197.20
1,197.20
1,125.50
1,163.10
1,163.10
51,746
Jul 27, 2026
1,203.00
1,229.20
1,191.60
1,198.90
1,198.90
22,084
Jul 24, 2026
1,211.80
1,224.30
1,167.00
1,198.00
1,198.00
24,164
Jul 23, 2026
1,213.70
1,248.90
1,201.70
1,207.40
1,207.40
33,362
Jul 22, 2026
1,241.60
1,256.30
1,191.30
1,213.70
1,213.70
33,835
Jul 21, 2026
1,221.50
1,278.20
1,216.00
1,241.60
1,241.60
58,854
Jul 20, 2026
1,222.40
1,239.20
1,190.10
1,209.40
1,209.40
33,794
Jul 17, 2026
1,212.10
1,244.90
1,195.20
1,213.40
1,213.40
98,894
Jul 16, 2026
1,175.80
1,228.80
1,161.10
1,206.00
1,206.00
36,608
Jul 15, 2026
1,215.00
1,227.40
1,167.30
1,173.00
1,173.00
43,669
Jul 14, 2026
1,240.10
1,242.70
1,203.00
1,209.60
1,209.60
76,377
Jul 13, 2026
1,169.00
1,245.50
1,163.70
1,236.10
1,236.10
164,175
Jul 10, 2026
1,140.00
1,184.00
1,125.10
1,168.50
1,168.50
305,723
Jul 9, 2026
1,010.00
1,154.00
1,010.00
1,107.90
1,107.90
599,986
Jul 8, 2026
1,028.60
1,044.70
982.10
1,007.40
1,007.40
63,029
Jul 7, 2026
1,012.00
1,048.60
1,007.00
1,028.60
1,028.60
90,335
Jul 6, 2026
990.00
1,010.30
985.30
997.30
997.30
22,000
Jul 3, 2026
999.00
1,005.00
980.30
986.70
986.70
21,391
Jul 2, 2026
975.20
1,003.90
970.10
996.00
996.00
21,038
Jul 1, 2026
1,000.50
1,022.80
971.70
975.10
975.10
35,819
Jun 30, 2026
969.70
1,015.95
955.55
1,001.40
1,001.40
89,370
Jun 29, 2026
957.50
984.80
947.10
964.85
964.85
57,472
Jun 25, 2026
952.00
972.00
937.25
957.65
957.65
65,567
Jun 24, 2026
952.90
969.00
930.05
943.75
943.75
103,969
Jun 23, 2026
927.50
958.80
921.00
944.05
944.05
73,912
Jun 22, 2026
918.85
935.00
912.15
921.10
921.10
28,143
Jun 19, 2026
916.95
941.00
910.00
914.30
914.30
28,400
Jun 18, 2026
926.30
926.30
901.65
911.95
911.95
16,585
Jun 17, 2026
934.90
935.80
914.05
917.20
917.20
24,327
Jun 16, 2026
917.00
944.00
908.05
926.60
926.60
87,140
Jun 15, 2026
904.00
918.00
894.05
913.60
913.60
33,524
Jun 12, 2026
865.00
895.10
865.00
890.25
890.25
11,587
Jun 11, 2026
870.15
872.45
855.55
861.00
861.00
15,842
Jun 10, 2026
901.75
909.40
871.65
876.00
876.00
24,136
Jun 9, 2026
898.50
901.00
885.45
895.60
895.60
19,718
Jun 8, 2026
890.00
909.90
880.00
885.20
885.20
24,880
Jun 5, 2026
914.00
936.90
901.35
905.90
905.90
34,230
Jun 4, 2026
900.50
921.00
895.05
915.95
915.95
52,899
Jun 3, 2026
899.95
915.00
888.85
900.50
900.50
37,732
Jun 2, 2026
898.95
920.00
878.75
895.70
895.70
43,683
Jun 1, 2026
930.00
950.95
874.80
892.05
892.05
119,183
May 29, 2026
854.00
976.40
840.00
921.20
921.20
1,260,773
May 27, 2026
825.30
829.05
810.00
816.75
816.75
17,278
May 26, 2026
819.85
835.00
815.05
820.05
820.05
23,500
May 25, 2026
806.95
827.65
795.05
817.20
817.20
52,047
May 22, 2026
810.00
810.00
785.00
795.05
795.05
10,778
May 21, 2026
794.50
805.00
787.00
794.05
794.05
16,641
May 20, 2026
779.15
791.25
772.05
782.25
782.25
9,373
May 19, 2026
783.90
790.00
775.00
780.30
780.30
12,027
May 18, 2026
751.00
798.00
751.00
779.40
779.40
49,370
May 15, 2026
770.40
772.05
743.00
750.60
750.60
22,354
May 14, 2026
773.55
776.55
755.95
764.70
764.70
10,267
May 13, 2026
769.10
783.50
758.90
762.15
762.15
18,549
May 12, 2026
800.00
804.00
769.00
770.25
770.25
16,632
May 11, 2026
816.35
817.00
791.60
802.65
802.65
16,842
May 8, 2026
818.05
825.00
805.00
818.50
818.50
23,465
May 7, 2026
788.95
814.35
784.35
810.85
810.85
16,459
May 6, 2026
776.30
799.00
774.70
788.95
788.95
11,665
May 5, 2026
794.00
796.35
766.00
776.10
776.10
21,567
May 4, 2026
792.05
813.00
780.05
794.50
794.50
16,486
Apr 30, 2026
800.00
800.00
780.00
792.05
792.05
13,450
Apr 29, 2026
806.10
816.75
797.40
802.85
802.85
11,244
Apr 28, 2026
807.80
817.20
800.00
806.10
806.10
16,515
Apr 27, 2026
795.00
814.45
784.30
807.80
807.80
21,882
Apr 24, 2026
783.00
796.00
770.60
785.25
785.25
19,216
Apr 23, 2026
802.00
802.00
777.50
782.05
782.05
19,278
Apr 22, 2026
780.00
802.90
775.05
795.20
795.20
21,427
Apr 21, 2026
780.00
786.55
770.85
775.85
775.85
16,243
Apr 20, 2026
794.45
795.95
766.40
770.45
770.45
11,722
Apr 17, 2026
789.40
792.60
780.60
786.00
786.00
20,897
Apr 16, 2026
795.00
796.90
766.20
781.65
781.65
40,605
Apr 15, 2026
781.50
796.15
779.55
790.65
790.65
15,078
Apr 13, 2026
770.00
784.60
753.30
774.55
774.55
18,637
Apr 10, 2026
768.00
783.30
763.00
773.35
773.35
17,119
Apr 9, 2026
767.95
774.00
750.45
755.60
755.60
10,906
Apr 8, 2026
735.00
769.85
734.00
765.25
765.25
28,741
Apr 7, 2026
734.30
734.95
716.10
717.55
717.55
11,894
Apr 6, 2026
730.00
731.40
711.15
727.25
727.25
26,750
Apr 2, 2026
700.00
720.00
685.50
707.25
707.25
22,071
Apr 1, 2026
707.65
728.65
695.10
717.25
717.25
19,163
Mar 30, 2026
720.45
720.45
675.00
679.15
679.15
46,805
Mar 27, 2026
748.90
761.00
712.70
720.45
720.45
43,609
Mar 25, 2026
749.00
753.90
734.00
749.80
749.80
17,245
Mar 24, 2026
722.50
740.00
707.10
730.65
730.65
23,726
Mar 23, 2026
735.20
735.25
705.00
710.25
710.25
24,147
Mar 20, 2026
740.00
757.50
732.00
735.20
735.20
11,081
Mar 19, 2026
765.00
765.00
734.40
739.05
739.05
11,522
Mar 18, 2026
747.05
778.00
747.05
772.30
772.30
11,420
Mar 17, 2026
759.60
767.05
744.00
751.15
751.15
16,119
Mar 16, 2026
762.50
768.00
739.20
753.40
753.40
14,985
Mar 13, 2026
790.00
790.00
760.50
762.50
762.50
17,052
Mar 12, 2026
797.00
799.90
776.50
790.60
790.60
12,365
Mar 11, 2026
797.50
812.50
785.65
793.75
793.75
14,631
Mar 10, 2026
782.05
798.90
777.00
797.50
797.50
15,935
Mar 9, 2026
768.00
782.65
761.20
772.35
772.35
18,941
Mar 6, 2026
807.00
812.40
790.00
791.50
791.50
12,876
Mar 5, 2026
792.20
813.85
782.40
808.80
808.80
24,298
Mar 4, 2026
793.15
807.95
780.30
785.90
785.90
39,908
Mar 2, 2026
800.55
824.40
770.10
811.80
811.80
17,464
Feb 27, 2026
831.70
842.30
822.00
827.35
827.35
8,865
Feb 26, 2026
835.00
853.50
817.20
831.70
831.70
31,122
Feb 25, 2026
829.00
840.00
819.60
828.30
828.30
20,404
Feb 24, 2026
834.90
857.00
822.55
827.90
827.90
42,644
Feb 23, 2026
864.00
864.00
828.25
834.95
834.95
24,949
Feb 20, 2026
15.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
885.00
890.00
842.10
857.20
857.20
65,705
Feb 19, 2026
899.95
912.00
889.25
898.65
883.15
86,121
Feb 18, 2026
889.95
914.30
887.40
892.15
876.76
91,977
Feb 17, 2026
848.00
917.90
821.00
882.90
867.67
527,935
Feb 16, 2026
825.95
864.00
802.50
834.15
819.76
795,292
Feb 13, 2026
784.00
794.95
773.50
776.50
763.11
16,711
Feb 12, 2026
809.95
809.95
791.60
794.00
780.30
15,797
Feb 11, 2026
794.95
815.00
785.00
802.15
788.31
26,556
Feb 10, 2026
780.00
797.40
780.00
790.55
776.91
12,106
Feb 9, 2026
768.25
787.90
768.25
778.50
765.07
11,041
Feb 6, 2026
755.00
775.75
741.25
768.25
755.00
14,964
Feb 5, 2026
759.45
759.95
742.00
755.10
742.08
10,463
Feb 4, 2026
734.80
766.00
734.80
759.55
746.45
17,243
Feb 3, 2026
744.00
745.05
718.60
734.80
722.13
27,120
Feb 2, 2026
715.95
719.80
703.05
713.70
701.39
9,527
Jan 30, 2026
717.75
725.05
690.10
704.55
692.40
61,798
Jan 29, 2026
726.40
735.85
711.00
720.45
708.02
15,512
Jan 28, 2026
725.00
731.00
707.30
726.40
713.87
22,294
Jan 27, 2026
701.60
729.20
699.95
719.10
706.70
13,594
Jan 23, 2026
735.00
739.50
699.80
708.25
696.03
26,222
Jan 22, 2026
719.05
740.00
719.05
736.85
724.14
9,733
Jan 21, 2026
705.60
727.70
700.00
719.00
706.60
19,866
Jan 20, 2026
734.00
740.45
715.45
717.80
705.42
17,801
Jan 19, 2026
752.60
771.95
734.00
738.50
725.76
26,613
Jan 16, 2026
781.35
783.45
760.00
762.80
749.64
13,233
Jan 15, 2026
784.55
784.55
784.55
784.55
771.02
-
Jan 14, 2026
777.95
787.50
770.70
784.55
771.02
11,753
Jan 13, 2026
776.00
795.70
766.05
770.95
757.65
11,048
Jan 12, 2026
801.70
801.75
763.85
778.95
765.51
18,124
Jan 9, 2026
834.95
835.00
791.30
797.70
783.94
21,289
Jan 8, 2026
840.00
855.00
830.00
834.95
820.55
24,224
Jan 7, 2026
851.00
860.00
830.00
844.00
829.44
22,727
Jan 6, 2026
867.30
867.30
845.00
851.95
837.26
15,834
Jan 5, 2026
845.90
865.00
831.50
858.20
843.40
28,074
Jan 2, 2026
811.85
855.00
809.40
841.70
827.18
33,246
Jan 1, 2026
823.00
823.00
800.60
811.85
797.85
10,384
Dec 31, 2025
804.30
819.90
792.45
814.30
800.25
17,860
Dec 30, 2025
800.00
804.40
787.00
792.45
778.78
12,408
Dec 29, 2025
824.00
824.00
801.10
806.50
792.59
12,740
Dec 26, 2025
802.15
825.00
792.65
818.30
804.19
49,855
Dec 24, 2025
802.70
807.45
791.30
794.20
780.50
12,816
Dec 23, 2025
800.00
816.05
799.55
802.70
788.85
19,312
Dec 22, 2025
803.50
816.30
795.00
799.20
785.42
19,885
Dec 19, 2025
788.40
807.25
780.00
803.50
789.64
27,552
Dec 18, 2025
795.25
795.55
777.00
779.35
765.91
12,971
Dec 17, 2025
793.00
810.00
786.75
795.15
781.44
11,196
Dec 16, 2025
808.95
808.95
786.30
793.05
779.37
8,819
Dec 15, 2025
790.30
806.30
789.20
802.15
788.31
9,961
Dec 12, 2025
815.05
815.05
793.85
797.70
783.94
9,384
Dec 11, 2025
795.60
814.80
790.95
805.75
791.85
10,607
Dec 10, 2025
808.00
813.95
795.40
801.30
787.48
14,971
Dec 9, 2025
786.50
810.00
764.85
800.00
786.20
20,775
Dec 8, 2025
823.60
823.60
782.65
786.45
772.89
18,911
Dec 5, 2025
835.10
836.65
811.75
814.15
800.11
23,797
Dec 4, 2025
836.15
847.00
832.20
835.10
820.70
8,897
Dec 3, 2025
856.10
856.95
830.00
836.15
821.73
16,339
Dec 2, 2025
860.00
865.00
837.70
847.60
832.98
19,209
Dec 1, 2025
855.10
875.00
851.10
863.05
848.16
13,631
Nov 28, 2025
865.80
867.00
851.40
856.95
842.17
12,872
Nov 27, 2025
875.00
884.00
845.80
862.30
847.43
20,419
Nov 26, 2025
836.00
862.00
836.00
855.10
840.35
16,799
Nov 25, 2025
840.10
844.95
825.00
833.90
819.52
21,333
Nov 24, 2025
840.75
847.00
825.00
830.40
816.08
20,593
Nov 21, 2025
845.50
859.80
839.00
840.75
826.25
17,893
Nov 20, 2025
862.00
867.95
845.50
851.10
836.42
12,187
Nov 19, 2025
875.00
879.35
852.25
862.10
847.23
20,604
Nov 18, 2025
855.00
874.90
845.50
865.70
850.77
72,026
Nov 17, 2025
939.00
939.00
853.05
856.40
841.63
194,258
Nov 14, 2025
979.30
994.00
905.55
925.75
909.78
86,858
Nov 13, 2025
986.95
994.45
965.15
968.30
951.60
12,211
Nov 12, 2025
977.50
989.90
961.40
979.45
962.56
17,645
Nov 11, 2025
975.95
979.90
957.45
966.55
949.88
17,884
Nov 10, 2025
957.00
989.65
946.00
975.95
959.12
24,163
Nov 7, 2025
937.60
963.00
920.00
946.20
929.88
26,421
Nov 6, 2025
979.95
981.95
929.00
932.90
916.81
28,738
Nov 4, 2025
989.65
990.00
957.50
963.35
946.73
20,212
Nov 3, 2025
950.30
999.00
945.00
989.65
972.58
42,082
Oct 31, 2025
975.60
983.45
945.60
950.30
933.91
49,215
Oct 30, 2025
995.10
996.50
971.00
975.65
958.82
19,962
