Price Data Selection & Download
India Nippon Electricals Share Price All Time Records & Statistics (Jan 2003 - Aug 2026)
5796 daily OHLCV records on NSE from Jan. 2003 to Aug. 2026. For live price, key ratios and fundamentals, see India Nippon Electricals share price screener.
Share Price All Time High
₹1278.20
July 21, 2026
NSE Exchange
Share Price All Time Low
₹23.93
December 05, 2008
NSE Exchange
Highest Volume Trading Day
1,416,610
June 20, 2023 • ₹447.95
NSE Exchange
Share Price History Data (Jan 2003 - Aug 2026)
INDNIPPON daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹1138.60 | ₹1142.90 | ₹1108.30 | ₹1120.30 | 15,685 |
| 2026-08-17 | ₹1129.90 | ₹1152.00 | ₹1121.70 | ₹1138.50 | 20,933 |
| 2026-08-14 | ₹1123.50 | ₹1148.60 | ₹1118.00 | ₹1123.20 | 25,550 |
| 2026-08-13 | ₹1172.90 | ₹1179.50 | ₹1115.00 | ₹1120.30 | 27,899 |
| 2026-08-12 | ₹1130.00 | ₹1174.00 | ₹1120.50 | ₹1163.20 | 29,074 |
| 2026-08-11 | ₹1124.40 | ₹1154.20 | ₹1123.00 | ₹1132.10 | 18,190 |
| 2026-08-10 | ₹1130.00 | ₹1163.00 | ₹1053.10 | ₹1124.30 | 167,924 |
| 2026-08-07 | ₹1159.40 | ₹1190.00 | ₹1135.00 | ₹1166.00 | 34,499 |
| 2026-08-06 | ₹1137.00 | ₹1175.00 | ₹1136.20 | ₹1152.50 | 31,621 |
| 2026-08-05 | ₹1199.40 | ₹1199.40 | ₹1115.50 | ₹1136.60 | 68,715 |
| 2026-08-04 | ₹1165.00 | ₹1190.00 | ₹1159.20 | ₹1183.00 | 21,535 |
| 2026-08-03 | ₹1186.50 | ₹1214.60 | ₹1150.10 | ₹1173.20 | 64,388 |
| 2026-07-31 | ₹1148.10 | ₹1200.90 | ₹1141.40 | ₹1170.40 | 25,029 |
| 2026-07-30 | ₹1172.50 | ₹1183.10 | ₹1151.20 | ₹1160.60 | 16,909 |
| 2026-07-29 | ₹1171.20 | ₹1186.70 | ₹1161.20 | ₹1171.90 | 14,637 |
| 2026-07-28 | ₹1197.20 | ₹1197.20 | ₹1125.50 | ₹1163.10 | 51,746 |
| 2026-07-27 | ₹1203.00 | ₹1229.20 | ₹1191.60 | ₹1198.90 | 22,084 |
| 2026-07-24 | ₹1211.80 | ₹1224.30 | ₹1167.00 | ₹1198.00 | 24,164 |
| 2026-07-23 | ₹1213.70 | ₹1248.90 | ₹1201.70 | ₹1207.40 | 33,362 |
| 2026-07-22 | ₹1241.60 | ₹1256.30 | ₹1191.30 | ₹1213.70 | 33,835 |
| 2026-07-21 | ₹1221.50 | ₹1278.20 | ₹1216.00 | ₹1241.60 | 58,854 |
| 2026-07-20 | ₹1222.40 | ₹1239.20 | ₹1190.10 | ₹1209.40 | 33,794 |
| 2026-07-17 | ₹1212.10 | ₹1244.90 | ₹1195.20 | ₹1213.40 | 98,894 |
| 2026-07-16 | ₹1175.80 | ₹1228.80 | ₹1161.10 | ₹1206.00 | 36,608 |
| 2026-07-15 | ₹1215.00 | ₹1227.40 | ₹1167.30 | ₹1173.00 | 43,669 |
| 2026-07-14 | ₹1240.10 | ₹1242.70 | ₹1203.00 | ₹1209.60 | 76,377 |
| 2026-07-13 | ₹1169.00 | ₹1245.50 | ₹1163.70 | ₹1236.10 | 164,175 |
| 2026-07-10 | ₹1140.00 | ₹1184.00 | ₹1125.10 | ₹1168.50 | 305,723 |
| 2026-07-09 | ₹1010.00 | ₹1154.00 | ₹1010.00 | ₹1107.90 | 599,986 |
| 2026-07-08 | ₹1028.60 | ₹1044.70 | ₹982.10 | ₹1007.40 | 63,029 |
| 2026-07-07 | ₹1012.00 | ₹1048.60 | ₹1007.00 | ₹1028.60 | 90,335 |
| 2026-07-06 | ₹990.00 | ₹1010.30 | ₹985.30 | ₹997.30 | 22,000 |
| 2026-07-03 | ₹999.00 | ₹1005.00 | ₹980.30 | ₹986.70 | 21,391 |
| 2026-07-02 | ₹975.20 | ₹1003.90 | ₹970.10 | ₹996.00 | 21,038 |
| 2026-07-01 | ₹1000.50 | ₹1022.80 | ₹971.70 | ₹975.10 | 35,819 |
| 2026-06-30 | ₹969.70 | ₹1015.95 | ₹955.55 | ₹1001.40 | 89,370 |
| 2026-06-29 | ₹957.50 | ₹984.80 | ₹947.10 | ₹964.85 | 57,472 |
| 2026-06-25 | ₹952.00 | ₹972.00 | ₹937.25 | ₹957.65 | 65,567 |
| 2026-06-24 | ₹952.90 | ₹969.00 | ₹930.05 | ₹943.75 | 103,969 |
| 2026-06-23 | ₹927.50 | ₹958.80 | ₹921.00 | ₹944.05 | 73,912 |
| 2026-06-22 | ₹918.85 | ₹935.00 | ₹912.15 | ₹921.10 | 28,143 |
| 2026-06-19 | ₹916.95 | ₹941.00 | ₹910.00 | ₹914.30 | 28,400 |
| 2026-06-18 | ₹926.30 | ₹926.30 | ₹901.65 | ₹911.95 | 16,585 |
| 2026-06-17 | ₹934.90 | ₹935.80 | ₹914.05 | ₹917.20 | 24,327 |
| 2026-06-16 | ₹917.00 | ₹944.00 | ₹908.05 | ₹926.60 | 87,140 |
| 2026-06-15 | ₹904.00 | ₹918.00 | ₹894.05 | ₹913.60 | 33,524 |
| 2026-06-12 | ₹865.00 | ₹895.10 | ₹865.00 | ₹890.25 | 11,587 |
| 2026-06-11 | ₹870.15 | ₹872.45 | ₹855.55 | ₹861.00 | 15,842 |
| 2026-06-10 | ₹901.75 | ₹909.40 | ₹871.65 | ₹876.00 | 24,136 |
| 2026-06-09 | ₹898.50 | ₹901.00 | ₹885.45 | ₹895.60 | 19,718 |
| 2026-06-08 | ₹890.00 | ₹909.90 | ₹880.00 | ₹885.20 | 24,880 |
| 2026-06-05 | ₹914.00 | ₹936.90 | ₹901.35 | ₹905.90 | 34,230 |
| 2026-06-04 | ₹900.50 | ₹921.00 | ₹895.05 | ₹915.95 | 52,899 |
| 2026-06-03 | ₹899.95 | ₹915.00 | ₹888.85 | ₹900.50 | 37,732 |
| 2026-06-02 | ₹898.95 | ₹920.00 | ₹878.75 | ₹895.70 | 43,683 |
| 2026-06-01 | ₹930.00 | ₹950.95 | ₹874.80 | ₹892.05 | 119,183 |
| 2026-05-29 | ₹854.00 | ₹976.40 | ₹840.00 | ₹921.20 | 1,260,773 |
| 2026-05-27 | ₹825.30 | ₹829.05 | ₹810.00 | ₹816.75 | 17,278 |
| 2026-05-26 | ₹819.85 | ₹835.00 | ₹815.05 | ₹820.05 | 23,500 |
| 2026-05-25 | ₹806.95 | ₹827.65 | ₹795.05 | ₹817.20 | 52,047 |
| 2026-05-22 | ₹810.00 | ₹810.00 | ₹785.00 | ₹795.05 | 10,778 |
| 2026-05-21 | ₹794.50 | ₹805.00 | ₹787.00 | ₹794.05 | 16,641 |
| 2026-05-20 | ₹779.15 | ₹791.25 | ₹772.05 | ₹782.25 | 9,373 |
| 2026-05-19 | ₹783.90 | ₹790.00 | ₹775.00 | ₹780.30 | 12,027 |
| 2026-05-18 | ₹751.00 | ₹798.00 | ₹751.00 | ₹779.40 | 49,370 |
| 2026-05-15 | ₹770.40 | ₹772.05 | ₹743.00 | ₹750.60 | 22,354 |
| 2026-05-14 | ₹773.55 | ₹776.55 | ₹755.95 | ₹764.70 | 10,267 |
| 2026-05-13 | ₹769.10 | ₹783.50 | ₹758.90 | ₹762.15 | 18,549 |
| 2026-05-12 | ₹800.00 | ₹804.00 | ₹769.00 | ₹770.25 | 16,632 |
| 2026-05-11 | ₹816.35 | ₹817.00 | ₹791.60 | ₹802.65 | 16,842 |
| 2026-05-08 | ₹818.05 | ₹825.00 | ₹805.00 | ₹818.50 | 23,465 |
| 2026-05-07 | ₹788.95 | ₹814.35 | ₹784.35 | ₹810.85 | 16,459 |
| 2026-05-06 | ₹776.30 | ₹799.00 | ₹774.70 | ₹788.95 | 11,665 |
| 2026-05-05 | ₹794.00 | ₹796.35 | ₹766.00 | ₹776.10 | 21,567 |
| 2026-05-04 | ₹792.05 | ₹813.00 | ₹780.05 | ₹794.50 | 16,486 |
| 2026-04-30 | ₹800.00 | ₹800.00 | ₹780.00 | ₹792.05 | 13,450 |
| 2026-04-29 | ₹806.10 | ₹816.75 | ₹797.40 | ₹802.85 | 11,244 |
| 2026-04-28 | ₹807.80 | ₹817.20 | ₹800.00 | ₹806.10 | 16,515 |
| 2026-04-27 | ₹795.00 | ₹814.45 | ₹784.30 | ₹807.80 | 21,882 |
| 2026-04-24 | ₹783.00 | ₹796.00 | ₹770.60 | ₹785.25 | 19,216 |
| 2026-04-23 | ₹802.00 | ₹802.00 | ₹777.50 | ₹782.05 | 19,278 |
| 2026-04-22 | ₹780.00 | ₹802.90 | ₹775.05 | ₹795.20 | 21,427 |
| 2026-04-21 | ₹780.00 | ₹786.55 | ₹770.85 | ₹775.85 | 16,243 |
| 2026-04-20 | ₹794.45 | ₹795.95 | ₹766.40 | ₹770.45 | 11,722 |
| 2026-04-17 | ₹789.40 | ₹792.60 | ₹780.60 | ₹786.00 | 20,897 |
| 2026-04-16 | ₹795.00 | ₹796.90 | ₹766.20 | ₹781.65 | 40,605 |
| 2026-04-15 | ₹781.50 | ₹796.15 | ₹779.55 | ₹790.65 | 15,078 |
| 2026-04-13 | ₹770.00 | ₹784.60 | ₹753.30 | ₹774.55 | 18,637 |
| 2026-04-10 | ₹768.00 | ₹783.30 | ₹763.00 | ₹773.35 | 17,119 |
| 2026-04-09 | ₹767.95 | ₹774.00 | ₹750.45 | ₹755.60 | 10,906 |
| 2026-04-08 | ₹735.00 | ₹769.85 | ₹734.00 | ₹765.25 | 28,741 |
| 2026-04-07 | ₹734.30 | ₹734.95 | ₹716.10 | ₹717.55 | 11,894 |
| 2026-04-06 | ₹730.00 | ₹731.40 | ₹711.15 | ₹727.25 | 26,750 |
| 2026-04-02 | ₹700.00 | ₹720.00 | ₹685.50 | ₹707.25 | 22,071 |
| 2026-04-01 | ₹707.65 | ₹728.65 | ₹695.10 | ₹717.25 | 19,163 |
| 2026-03-30 | ₹720.45 | ₹720.45 | ₹675.00 | ₹679.15 | 46,805 |
| 2026-03-27 | ₹748.90 | ₹761.00 | ₹712.70 | ₹720.45 | 43,609 |
| 2026-03-25 | ₹749.00 | ₹753.90 | ₹734.00 | ₹749.80 | 17,245 |
| 2026-03-24 | ₹722.50 | ₹740.00 | ₹707.10 | ₹730.65 | 23,726 |
| 2026-03-23 | ₹735.20 | ₹735.25 | ₹705.00 | ₹710.25 | 24,147 |
| 2026-03-20 | ₹740.00 | ₹757.50 | ₹732.00 | ₹735.20 | 11,081 |
| 2026-03-19 | ₹765.00 | ₹765.00 | ₹734.40 | ₹739.05 | 11,522 |
| 2026-03-18 | ₹747.05 | ₹778.00 | ₹747.05 | ₹772.30 | 11,420 |
| 2026-03-17 | ₹759.60 | ₹767.05 | ₹744.00 | ₹751.15 | 16,119 |
| 2026-03-16 | ₹762.50 | ₹768.00 | ₹739.20 | ₹753.40 | 14,985 |
| 2026-03-13 | ₹790.00 | ₹790.00 | ₹760.50 | ₹762.50 | 17,052 |
| 2026-03-12 | ₹797.00 | ₹799.90 | ₹776.50 | ₹790.60 | 12,365 |
| 2026-03-11 | ₹797.50 | ₹812.50 | ₹785.65 | ₹793.75 | 14,631 |
| 2026-03-10 | ₹782.05 | ₹798.90 | ₹777.00 | ₹797.50 | 15,935 |
| 2026-03-09 | ₹768.00 | ₹782.65 | ₹761.20 | ₹772.35 | 18,941 |
| 2026-03-06 | ₹807.00 | ₹812.40 | ₹790.00 | ₹791.50 | 12,876 |
| 2026-03-05 | ₹792.20 | ₹813.85 | ₹782.40 | ₹808.80 | 24,298 |
| 2026-03-04 | ₹793.15 | ₹807.95 | ₹780.30 | ₹785.90 | 39,908 |
| 2026-03-02 | ₹800.55 | ₹824.40 | ₹770.10 | ₹811.80 | 17,464 |
| 2026-02-27 | ₹831.70 | ₹842.30 | ₹822.00 | ₹827.35 | 8,865 |
| 2026-02-26 | ₹835.00 | ₹853.50 | ₹817.20 | ₹831.70 | 31,122 |
| 2026-02-25 | ₹829.00 | ₹840.00 | ₹819.60 | ₹828.30 | 20,404 |
| 2026-02-24 | ₹834.90 | ₹857.00 | ₹822.55 | ₹827.90 | 42,644 |
| 2026-02-23 | ₹864.00 | ₹864.00 | ₹828.25 | ₹834.95 | 24,949 |
| 2026-02-20 | ₹885.00 | ₹890.00 | ₹842.10 | ₹857.20 | 65,705 |
| 2026-02-19 | ₹899.95 | ₹912.00 | ₹889.25 | ₹898.65 | 86,121 |
| 2026-02-18 | ₹889.95 | ₹914.30 | ₹887.40 | ₹892.15 | 91,977 |
| 2026-02-17 | ₹848.00 | ₹917.90 | ₹821.00 | ₹882.90 | 527,935 |
| 2026-02-16 | ₹825.95 | ₹864.00 | ₹802.50 | ₹834.15 | 795,292 |
| 2026-02-13 | ₹784.00 | ₹794.95 | ₹773.50 | ₹776.50 | 16,711 |
| 2026-02-12 | ₹809.95 | ₹809.95 | ₹791.60 | ₹794.00 | 15,797 |
| 2026-02-11 | ₹794.95 | ₹815.00 | ₹785.00 | ₹802.15 | 26,556 |
| 2026-02-10 | ₹780.00 | ₹797.40 | ₹780.00 | ₹790.55 | 12,106 |
| 2026-02-09 | ₹768.25 | ₹787.90 | ₹768.25 | ₹778.50 | 11,041 |
| 2026-02-06 | ₹755.00 | ₹775.75 | ₹741.25 | ₹768.25 | 14,964 |
| 2026-02-05 | ₹759.45 | ₹759.95 | ₹742.00 | ₹755.10 | 10,463 |
| 2026-02-04 | ₹734.80 | ₹766.00 | ₹734.80 | ₹759.55 | 17,243 |
| 2026-02-03 | ₹744.00 | ₹745.05 | ₹718.60 | ₹734.80 | 27,120 |
| 2026-02-02 | ₹715.95 | ₹719.80 | ₹703.05 | ₹713.70 | 9,527 |
| 2026-02-01 | ₹704.55 | ₹724.90 | ₹702.25 | ₹723.00 | 7,360 |
| 2026-01-30 | ₹717.75 | ₹725.05 | ₹690.10 | ₹704.55 | 61,798 |
| 2026-01-29 | ₹726.40 | ₹735.85 | ₹711.00 | ₹720.45 | 15,512 |
| 2026-01-28 | ₹725.00 | ₹731.00 | ₹707.30 | ₹726.40 | 22,294 |
| 2026-01-27 | ₹701.60 | ₹729.20 | ₹699.95 | ₹719.10 | 13,594 |
| 2026-01-23 | ₹735.00 | ₹739.50 | ₹699.80 | ₹708.25 | 26,222 |
| 2026-01-22 | ₹719.05 | ₹740.00 | ₹719.05 | ₹736.85 | 9,733 |
| 2026-01-21 | ₹705.60 | ₹727.70 | ₹700.00 | ₹719.00 | 19,866 |
| 2026-01-20 | ₹734.00 | ₹740.45 | ₹715.45 | ₹717.80 | 17,801 |
| 2026-01-19 | ₹752.60 | ₹771.95 | ₹734.00 | ₹738.50 | 26,613 |
| 2026-01-16 | ₹781.35 | ₹783.45 | ₹760.00 | ₹762.80 | 13,233 |
| 2026-01-14 | ₹777.95 | ₹787.50 | ₹770.70 | ₹784.55 | 11,753 |
| 2026-01-13 | ₹776.00 | ₹795.70 | ₹766.05 | ₹770.95 | 11,048 |
| 2026-01-12 | ₹801.70 | ₹801.75 | ₹763.85 | ₹778.95 | 18,124 |
| 2026-01-09 | ₹834.95 | ₹835.00 | ₹791.30 | ₹797.70 | 21,289 |
| 2026-01-08 | ₹840.00 | ₹855.00 | ₹830.00 | ₹834.95 | 24,224 |
| 2026-01-07 | ₹851.00 | ₹860.00 | ₹830.00 | ₹844.00 | 22,727 |
| 2026-01-06 | ₹867.30 | ₹867.30 | ₹845.00 | ₹851.95 | 15,834 |
| 2026-01-05 | ₹845.90 | ₹865.00 | ₹831.50 | ₹858.20 | 28,074 |
| 2026-01-02 | ₹811.85 | ₹855.00 | ₹809.40 | ₹841.70 | 33,246 |
| 2026-01-01 | ₹823.00 | ₹823.00 | ₹800.60 | ₹811.85 | 10,384 |
India Nippon Electricals Share Price Performance Analysis (Jan 2003 - Aug 2026)
INDNIPPON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+37.99%
₹811.85 → ₹1120.30
Year to Date
Price Volatility
17.79%
Medium Volatility
Year to Date
Average Daily Volume
52,271
Year to Date Average
NSE Exchange
India Nippon Electricals Share Price History – Frequently Asked Questions
Common questions about INDNIPPON historical data and records.
What is the all-time high share price of India Nippon Electricals (INDNIPPON)?
The all-time high share price of India Nippon Electricals was ₹1278.2 recorded on July 21, 2026 on the NSE exchange.
What is the all-time low share price of India Nippon Electricals (INDNIPPON)?
The all-time low share price of India Nippon Electricals was ₹23.93 recorded on December 05, 2008 on the NSE exchange.
How can I download INDNIPPON historical share price data?
You can download India Nippon Electricals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDNIPPON shares?
The highest trading volume day for India Nippon Electricals was 1,416,610 shares traded on June 20, 2023 on the NSE exchange, with share price at ₹447.95.