Indo National Limited (NIPPOBATRY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 583.00 | 596.05 | 581.00 | 588.40 | 588.40 | 9,573 |
| 27 June 2024 | 593.80 | 593.80 | 578.00 | 582.85 | 582.85 | 9,989 |
| 26 June 2024 | 585.00 | 604.25 | 583.25 | 593.80 | 593.80 | 22,057 |
| 25 June 2024 | 575.55 | 634.80 | 572.50 | 587.85 | 587.85 | 111,358 |
| 24 June 2024 | 581.00 | 586.00 | 569.50 | 575.60 | 575.60 | 7,022 |
| 21 June 2024 | 585.55 | 589.20 | 570.00 | 576.60 | 576.60 | 7,312 |
| 20 June 2024 | 585.00 | 593.25 | 577.00 | 583.85 | 583.85 | 10,096 |
| 19 June 2024 | 584.00 | 596.95 | 567.05 | 580.45 | 580.45 | 21,241 |
| 18 June 2024 | 577.05 | 591.45 | 567.00 | 574.55 | 574.55 | 19,885 |
| 14 June 2024 | 585.85 | 595.00 | 573.00 | 577.00 | 577.00 | 17,873 |
| 13 June 2024 | 574.25 | 588.70 | 574.25 | 577.20 | 577.20 | 8,569 |
| 12 June 2024 | 575.50 | 588.00 | 571.20 | 574.25 | 574.25 | 11,253 |
| 11 June 2024 | 571.00 | 576.95 | 565.10 | 571.10 | 571.10 | 9,770 |
| 10 June 2024 | 569.65 | 589.00 | 568.00 | 571.15 | 571.15 | 19,133 |
| 07 June 2024 | 573.65 | 580.95 | 562.90 | 569.10 | 569.10 | 31,855 |
| 06 June 2024 | 567.15 | 585.00 | 557.80 | 569.70 | 569.70 | 22,093 |
| 05 June 2024 | 537.60 | 568.00 | 529.70 | 558.75 | 558.75 | 20,878 |
| 04 June 2024 | 591.55 | 591.55 | 500.00 | 529.65 | 529.65 | 43,441 |
| 03 June 2024 | 590.05 | 609.90 | 580.50 | 582.80 | 582.80 | 24,642 |
| 31 May 2024 | 595.00 | 601.80 | 583.00 | 586.95 | 586.95 | 14,187 |
| 30 May 2024 | 607.00 | 607.00 | 585.40 | 592.15 | 592.15 | 19,719 |
| 29 May 2024 | 615.05 | 623.00 | 600.05 | 607.80 | 607.80 | 45,407 |
| 28 May 2024 | 599.00 | 664.55 | 578.55 | 618.35 | 618.35 | 292,330 |
| 27 May 2024 | 599.90 | 609.95 | 586.60 | 590.15 | 590.15 | 20,479 |
| 24 May 2024 | 604.45 | 611.95 | 592.00 | 597.15 | 597.15 | 16,334 |
| 23 May 2024 | 612.90 | 612.90 | 590.80 | 604.45 | 604.45 | 4,092 |
| 22 May 2024 | 598.80 | 627.00 | 597.00 | 603.85 | 603.85 | 10,082 |
| 21 May 2024 | 620.00 | 621.35 | 590.00 | 595.30 | 595.30 | 30,740 |
| 17 May 2024 | 605.50 | 619.00 | 601.05 | 611.35 | 611.35 | 15,345 |
| 16 May 2024 | 620.35 | 620.35 | 599.75 | 605.60 | 605.60 | 20,707 |
| 15 May 2024 | 585.15 | 630.00 | 585.15 | 611.20 | 611.20 | 36,119 |
| 14 May 2024 | 563.50 | 598.95 | 563.50 | 586.50 | 586.50 | 17,299 |
| 13 May 2024 | 570.00 | 577.65 | 560.00 | 572.10 | 572.10 | 10,029 |
| 10 May 2024 | 559.80 | 570.00 | 549.35 | 567.95 | 567.95 | 12,667 |
| 09 May 2024 | 565.60 | 584.45 | 551.25 | 556.75 | 556.75 | 28,994 |
| 08 May 2024 | 579.00 | 591.95 | 570.00 | 579.75 | 579.75 | 21,953 |
| 07 May 2024 | 591.90 | 591.95 | 567.05 | 570.00 | 570.00 | 39,420 |
| 06 May 2024 | 627.70 | 628.90 | 582.65 | 588.70 | 588.70 | 47,345 |
| 03 May 2024 | 640.10 | 647.00 | 618.20 | 621.00 | 621.00 | 63,385 |
| 02 May 2024 | 730.05 | 730.05 | 618.00 | 632.20 | 632.20 | 340,790 |
| 30 Apr 2024 | 708.65 | 775.00 | 685.75 | 753.45 | 753.45 | 96,169 |
| 29 Apr 2024 | 734.70 | 734.70 | 704.95 | 708.65 | 708.65 | 16,132 |
| 26 Apr 2024 | 729.90 | 748.00 | 721.05 | 724.45 | 724.45 | 52,339 |
| 25 Apr 2024 | 673.20 | 749.00 | 663.15 | 725.30 | 725.30 | 182,880 |
| 24 Apr 2024 | 672.05 | 689.10 | 661.65 | 666.55 | 666.55 | 25,979 |
| 23 Apr 2024 | 677.50 | 699.00 | 666.00 | 681.85 | 681.85 | 71,132 |
| 22 Apr 2024 | 617.30 | 698.90 | 611.05 | 685.00 | 685.00 | 99,255 |
| 19 Apr 2024 | 607.00 | 622.95 | 601.05 | 608.20 | 608.20 | 10,978 |
| 18 Apr 2024 | 635.10 | 655.65 | 607.80 | 618.15 | 618.15 | 43,553 |
| 16 Apr 2024 | 592.70 | 649.75 | 590.00 | 628.80 | 628.80 | 51,068 |
| 15 Apr 2024 | 610.00 | 620.00 | 569.15 | 601.75 | 601.75 | 18,415 |
| 12 Apr 2024 | 631.90 | 640.40 | 612.00 | 626.20 | 626.20 | 17,994 |
| 10 Apr 2024 | 654.15 | 654.15 | 623.95 | 631.90 | 631.90 | 8,709 |
| 09 Apr 2024 | 645.80 | 665.90 | 638.85 | 646.35 | 646.35 | 14,449 |
| 08 Apr 2024 | 637.25 | 692.45 | 629.30 | 638.75 | 638.75 | 74,647 |
| 05 Apr 2024 | 610.45 | 644.00 | 610.45 | 627.85 | 627.85 | 17,455 |
| 04 Apr 2024 | 620.80 | 620.80 | 602.25 | 610.05 | 610.05 | 6,650 |
| 03 Apr 2024 | 596.15 | 625.00 | 580.65 | 611.90 | 611.90 | 17,911 |
| 02 Apr 2024 | 586.20 | 590.15 | 575.30 | 587.35 | 587.35 | 6,499 |
| 01 Apr 2024 | 549.20 | 600.00 | 549.20 | 584.05 | 584.05 | 6,147 |
| 28 Mar 2024 | 560.40 | 570.00 | 545.75 | 551.60 | 551.60 | 21,533 |
| 27 Mar 2024 | 576.75 | 584.00 | 551.00 | 559.05 | 559.05 | 12,883 |
| 26 Mar 2024 | 595.00 | 595.00 | 551.00 | 557.55 | 557.55 | 16,131 |
| 22 Mar 2024 | 561.25 | 588.90 | 561.20 | 582.10 | 582.10 | 17,246 |
| 21 Mar 2024 | 546.45 | 571.00 | 545.00 | 558.25 | 558.25 | 10,608 |
| 20 Mar 2024 | 563.10 | 567.65 | 535.90 | 538.35 | 538.35 | 13,917 |
| 19 Mar 2024 | 574.60 | 579.85 | 557.10 | 560.70 | 560.70 | 6,631 |
| 18 Mar 2024 | 582.70 | 594.50 | 565.10 | 570.95 | 570.95 | 12,306 |
| 15 Mar 2024 | 608.95 | 618.00 | 556.95 | 574.15 | 574.15 | 34,188 |
| 14 Mar 2024 | 599.95 | 615.90 | 579.00 | 605.55 | 605.55 | 11,426 |
| 13 Mar 2024 | 624.95 | 624.95 | 590.75 | 596.20 | 596.20 | 16,115 |
| 12 Mar 2024 | 639.80 | 639.80 | 593.70 | 615.70 | 615.70 | 19,240 |
| 11 Mar 2024 | 649.25 | 652.45 | 619.15 | 627.25 | 627.25 | 13,004 |
| 07 Mar 2024 | 640.00 | 646.75 | 629.50 | 640.00 | 640.00 | 10,777 |
| 06 Mar 2024 | 653.00 | 669.45 | 622.15 | 634.50 | 634.50 | 31,990 |
| 05 Mar 2024 | 694.45 | 708.80 | 672.20 | 679.60 | 679.60 | 13,714 |
| 04 Mar 2024 | 725.00 | 725.00 | 686.10 | 690.95 | 690.95 | 41,995 |
| 01 Mar 2024 | 666.80 | 721.90 | 662.05 | 707.00 | 707.00 | 90,721 |
| 29 Feb 2024 | 688.25 | 689.95 | 654.00 | 662.60 | 662.60 | 28,530 |
| 28 Feb 2024 | 714.70 | 718.00 | 672.50 | 686.15 | 686.15 | 36,390 |
| 27 Feb 2024 | 659.90 | 725.90 | 652.10 | 718.15 | 718.15 | 121,259 |
| 26 Feb 2024 | 660.35 | 677.15 | 650.00 | 662.50 | 662.50 | 13,821 |
| 23 Feb 2024 | 674.40 | 682.95 | 658.50 | 660.15 | 660.15 | 7,761 |
| 22 Feb 2024 | 683.45 | 695.00 | 660.00 | 666.80 | 666.80 | 7,547 |
| 21 Feb 2024 | 683.55 | 687.95 | 661.20 | 664.90 | 664.90 | 11,554 |
| 20 Feb 2024 | 694.60 | 694.60 | 658.85 | 680.75 | 680.75 | 15,589 |
| 19 Feb 2024 | 651.65 | 700.00 | 645.20 | 687.70 | 687.70 | 13,544 |
| 16 Feb 2024 | 656.50 | 668.05 | 639.10 | 642.00 | 642.00 | 21,440 |
| 15 Feb 2024 | 659.50 | 666.00 | 646.00 | 653.10 | 653.10 | 7,777 |
| 14 Feb 2024 | 660.00 | 674.40 | 639.95 | 650.55 | 650.55 | 9,846 |
| 13 Feb 2024 | 694.75 | 703.15 | 659.10 | 667.05 | 667.05 | 18,325 |
| 12 Feb 2024 | 707.00 | 727.55 | 681.10 | 694.75 | 694.75 | 49,037 |
| 09 Feb 2024 | 677.00 | 740.00 | 657.00 | 698.55 | 698.55 | 78,410 |
| 08 Feb 2024 | 656.00 | 701.00 | 652.55 | 676.35 | 676.35 | 30,778 |
| 07 Feb 2024 | 632.30 | 653.95 | 632.30 | 649.05 | 649.05 | 10,705 |
| 06 Feb 2024 | 643.75 | 645.00 | 620.75 | 642.75 | 642.75 | 8,349 |
| 05 Feb 2024 | 649.00 | 654.40 | 633.50 | 642.80 | 642.80 | 7,976 |
| 02 Feb 2024 | 651.65 | 658.80 | 630.20 | 634.80 | 634.80 | 11,011 |
| 01 Feb 2024 | 659.20 | 659.20 | 643.00 | 649.20 | 649.20 | 3,091 |
| 31 Jan 2024 | 658.95 | 658.95 | 641.10 | 649.40 | 649.40 | 6,654 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.