Price Data Selection & Download
Indo National Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine Indo National quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹857.80
December 27, 2023
NSE Exchange
Share Price All Time Low
₹90.20
August 14, 2013
NSE Exchange
Highest Volume Trading Day
710,612
June 11, 2012 • ₹202.05
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
NIPPOBATRY daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹374.50 | ₹374.50 | ₹356.75 | ₹362.90 | 9,034 |
| 2026-05-26 | ₹374.00 | ₹375.05 | ₹360.00 | ₹366.05 | 6,837 |
| 2026-05-25 | ₹350.00 | ₹369.00 | ₹350.00 | ₹363.35 | 7,294 |
| 2026-05-22 | ₹359.00 | ₹359.00 | ₹347.55 | ₹352.80 | 2,246 |
| 2026-05-21 | ₹340.00 | ₹365.80 | ₹338.25 | ₹355.95 | 23,984 |
| 2026-05-20 | ₹333.00 | ₹338.45 | ₹321.00 | ₹331.30 | 9,653 |
| 2026-05-19 | ₹340.00 | ₹352.30 | ₹330.25 | ₹334.45 | 14,671 |
| 2026-05-18 | ₹367.55 | ₹375.05 | ₹341.05 | ₹347.60 | 29,716 |
| 2026-05-15 | ₹381.00 | ₹390.05 | ₹381.00 | ₹383.95 | 2,599 |
| 2026-05-14 | ₹407.45 | ₹407.45 | ₹381.00 | ₹382.70 | 10,619 |
| 2026-05-13 | ₹390.40 | ₹408.65 | ₹387.20 | ₹391.50 | 15,087 |
| 2026-05-12 | ₹408.00 | ₹425.95 | ₹380.10 | ₹384.60 | 29,213 |
| 2026-05-11 | ₹434.00 | ₹440.90 | ₹422.00 | ₹423.30 | 12,451 |
| 2026-05-08 | ₹448.00 | ₹469.00 | ₹439.00 | ₹440.55 | 36,723 |
| 2026-05-07 | ₹434.00 | ₹450.00 | ₹410.50 | ₹445.00 | 52,719 |
| 2026-05-06 | ₹467.10 | ₹467.10 | ₹418.00 | ₹431.00 | 212,286 |
| 2026-05-05 | ₹359.70 | ₹416.00 | ₹342.65 | ₹416.00 | 172,570 |
| 2026-05-04 | ₹345.00 | ₹351.90 | ₹334.10 | ₹346.70 | 23,194 |
| 2026-04-30 | ₹325.70 | ₹337.80 | ₹318.60 | ₹333.60 | 26,635 |
| 2026-04-29 | ₹323.40 | ₹327.95 | ₹315.00 | ₹318.65 | 11,604 |
| 2026-04-28 | ₹324.00 | ₹328.40 | ₹321.65 | ₹322.20 | 3,986 |
| 2026-04-27 | ₹320.05 | ₹329.00 | ₹320.05 | ₹322.00 | 8,068 |
| 2026-04-24 | ₹324.70 | ₹327.00 | ₹314.75 | ₹324.40 | 7,760 |
| 2026-04-23 | ₹320.00 | ₹324.00 | ₹317.05 | ₹321.40 | 8,744 |
| 2026-04-22 | ₹321.00 | ₹335.95 | ₹310.30 | ₹318.05 | 50,832 |
| 2026-04-21 | ₹325.05 | ₹334.15 | ₹321.00 | ₹322.40 | 4,123 |
| 2026-04-20 | ₹334.20 | ₹334.20 | ₹322.15 | ₹325.05 | 2,331 |
| 2026-04-17 | ₹327.20 | ₹327.20 | ₹320.60 | ₹324.00 | 4,985 |
| 2026-04-16 | ₹337.65 | ₹345.75 | ₹318.55 | ₹320.60 | 27,105 |
| 2026-04-15 | ₹344.25 | ₹344.25 | ₹330.00 | ₹332.90 | 13,130 |
| 2026-04-13 | ₹317.00 | ₹348.65 | ₹317.00 | ₹332.25 | 13,647 |
| 2026-04-10 | ₹342.00 | ₹364.00 | ₹333.00 | ₹338.45 | 13,019 |
| 2026-04-09 | ₹319.75 | ₹338.95 | ₹317.10 | ₹335.50 | 12,144 |
| 2026-04-08 | ₹317.00 | ₹323.00 | ₹300.65 | ₹318.65 | 5,839 |
| 2026-04-07 | ₹302.00 | ₹311.75 | ₹296.80 | ₹308.25 | 6,579 |
| 2026-04-06 | ₹290.65 | ₹303.25 | ₹287.80 | ₹298.30 | 8,915 |
| 2026-04-02 | ₹285.65 | ₹295.40 | ₹277.10 | ₹290.65 | 13,487 |
| 2026-04-01 | ₹294.80 | ₹294.80 | ₹266.05 | ₹285.65 | 11,440 |
| 2026-03-30 | ₹275.10 | ₹277.35 | ₹257.00 | ₹259.25 | 9,773 |
| 2026-03-27 | ₹293.90 | ₹293.90 | ₹274.05 | ₹277.55 | 11,386 |
| 2026-03-25 | ₹283.50 | ₹295.00 | ₹276.15 | ₹290.55 | 17,994 |
| 2026-03-24 | ₹289.00 | ₹297.00 | ₹276.05 | ₹283.50 | 26,543 |
| 2026-03-23 | ₹294.70 | ₹295.25 | ₹268.00 | ₹273.55 | 24,581 |
| 2026-03-20 | ₹304.90 | ₹304.90 | ₹289.10 | ₹293.90 | 6,521 |
| 2026-03-19 | ₹280.05 | ₹327.00 | ₹278.10 | ₹292.75 | 47,159 |
| 2026-03-18 | ₹281.75 | ₹290.10 | ₹281.50 | ₹283.80 | 11,440 |
| 2026-03-17 | ₹285.40 | ₹291.00 | ₹277.00 | ₹280.25 | 7,061 |
| 2026-03-16 | ₹290.90 | ₹293.50 | ₹282.60 | ₹285.35 | 4,908 |
| 2026-03-13 | ₹296.80 | ₹296.90 | ₹287.00 | ₹292.35 | 6,471 |
| 2026-03-12 | ₹305.15 | ₹308.95 | ₹286.00 | ₹296.90 | 9,644 |
| 2026-03-11 | ₹312.00 | ₹314.85 | ₹303.30 | ₹305.50 | 2,996 |
| 2026-03-10 | ₹309.95 | ₹311.00 | ₹305.05 | ₹309.35 | 2,572 |
| 2026-03-09 | ₹311.10 | ₹311.10 | ₹300.00 | ₹301.15 | 4,116 |
| 2026-03-06 | ₹318.45 | ₹328.80 | ₹309.10 | ₹311.10 | 4,992 |
| 2026-03-05 | ₹310.00 | ₹324.80 | ₹305.65 | ₹318.45 | 8,127 |
| 2026-03-04 | ₹310.00 | ₹319.55 | ₹300.95 | ₹302.60 | 7,773 |
| 2026-03-02 | ₹335.10 | ₹335.10 | ₹312.00 | ₹314.30 | 17,191 |
| 2026-02-27 | ₹336.00 | ₹346.95 | ₹335.00 | ₹336.45 | 6,940 |
| 2026-02-26 | ₹341.70 | ₹345.00 | ₹335.00 | ₹340.50 | 5,007 |
| 2026-02-25 | ₹343.05 | ₹397.70 | ₹333.10 | ₹341.70 | 117,646 |
| 2026-02-24 | ₹339.05 | ₹350.00 | ₹331.05 | ₹333.85 | 1,950 |
| 2026-02-23 | ₹345.60 | ₹351.20 | ₹337.00 | ₹339.45 | 5,303 |
| 2026-02-20 | ₹354.65 | ₹354.65 | ₹344.00 | ₹345.60 | 1,247 |
| 2026-02-19 | ₹350.25 | ₹359.65 | ₹345.20 | ₹348.95 | 1,324 |
| 2026-02-18 | ₹359.75 | ₹359.75 | ₹354.00 | ₹357.95 | 1,918 |
| 2026-02-17 | ₹350.90 | ₹356.85 | ₹343.70 | ₹355.25 | 5,584 |
| 2026-02-16 | ₹356.00 | ₹359.85 | ₹346.05 | ₹349.85 | 2,938 |
| 2026-02-13 | ₹360.10 | ₹360.10 | ₹342.70 | ₹350.00 | 2,073 |
| 2026-02-12 | ₹363.00 | ₹363.00 | ₹357.05 | ₹360.10 | 993 |
| 2026-02-11 | ₹370.00 | ₹370.00 | ₹356.45 | ₹361.20 | 5,269 |
| 2026-02-10 | ₹349.50 | ₹369.95 | ₹349.50 | ₹366.85 | 3,986 |
| 2026-02-09 | ₹372.00 | ₹372.00 | ₹355.00 | ₹359.60 | 3,519 |
| 2026-02-06 | ₹365.00 | ₹373.55 | ₹360.20 | ₹362.70 | 2,858 |
| 2026-02-05 | ₹375.00 | ₹375.00 | ₹365.00 | ₹367.70 | 2,295 |
| 2026-02-04 | ₹379.45 | ₹384.10 | ₹371.10 | ₹376.35 | 3,520 |
| 2026-02-03 | ₹392.00 | ₹392.00 | ₹374.05 | ₹379.45 | 1,125 |
| 2026-02-02 | ₹387.75 | ₹387.75 | ₹370.00 | ₹373.20 | 655 |
| 2026-02-01 | ₹393.00 | ₹393.00 | ₹371.00 | ₹372.60 | 1,420 |
| 2026-01-30 | ₹370.75 | ₹378.70 | ₹370.75 | ₹372.95 | 3,192 |
| 2026-01-29 | ₹380.00 | ₹380.05 | ₹370.00 | ₹371.30 | 4,921 |
| 2026-01-28 | ₹393.55 | ₹393.55 | ₹375.10 | ₹379.55 | 6,624 |
| 2026-01-27 | ₹406.00 | ₹406.00 | ₹376.05 | ₹382.40 | 12,389 |
| 2026-01-23 | ₹407.90 | ₹407.90 | ₹394.75 | ₹398.55 | 3,025 |
| 2026-01-22 | ₹391.70 | ₹408.40 | ₹390.25 | ₹402.00 | 4,673 |
| 2026-01-21 | ₹393.05 | ₹399.20 | ₹383.20 | ₹387.80 | 5,454 |
| 2026-01-20 | ₹394.15 | ₹399.90 | ₹391.50 | ₹393.70 | 2,383 |
| 2026-01-19 | ₹406.00 | ₹406.00 | ₹391.05 | ₹396.10 | 2,211 |
| 2026-01-16 | ₹408.00 | ₹408.00 | ₹386.00 | ₹389.90 | 2,427 |
| 2026-01-14 | ₹395.55 | ₹408.00 | ₹385.50 | ₹398.90 | 3,114 |
| 2026-01-13 | ₹395.00 | ₹399.00 | ₹389.00 | ₹395.50 | 3,727 |
| 2026-01-12 | ₹397.60 | ₹400.00 | ₹384.10 | ₹393.00 | 2,266 |
| 2026-01-09 | ₹399.90 | ₹399.90 | ₹390.00 | ₹391.75 | 611 |
| 2026-01-08 | ₹398.80 | ₹400.90 | ₹392.00 | ₹395.75 | 1,731 |
| 2026-01-07 | ₹400.05 | ₹401.75 | ₹392.10 | ₹397.90 | 1,665 |
| 2026-01-06 | ₹402.00 | ₹412.00 | ₹382.50 | ₹396.35 | 13,563 |
| 2026-01-05 | ₹413.00 | ₹413.00 | ₹388.50 | ₹395.20 | 17,342 |
| 2026-01-02 | ₹405.00 | ₹417.90 | ₹396.00 | ₹413.65 | 4,217 |
| 2026-01-01 | ₹413.90 | ₹413.90 | ₹402.05 | ₹407.20 | 481 |
Indo National Share Price Performance Analysis (Jan 2003 - May 2026)
NIPPOBATRY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.88%
₹407.20 → ₹362.90
Year to Date
Price Volatility
11.97%
Low Volatility
Year to Date
Average Daily Volume
14,593
Year to Date Average
NSE Exchange
Indo National Share Price History – Frequently Asked Questions
Common questions about NIPPOBATRY historical data and records. For live price, key ratios and fundamentals, see Indo National share price screener.
What is the all-time high share price of Indo National (NIPPOBATRY)?
The all-time high share price of Indo National was ₹857.8 recorded on December 27, 2023 on the NSE exchange.
What is the all-time low share price of Indo National (NIPPOBATRY)?
The all-time low share price of Indo National was ₹90.2 recorded on August 14, 2013 on the NSE exchange.
How can I download NIPPOBATRY historical share price data?
You can download Indo National 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 NIPPOBATRY shares?
The highest trading volume day for Indo National was 710,612 shares traded on June 11, 2012 on the NSE exchange, with share price at ₹202.05.