NSE: INDNIPPON | Series: EQ
-
LTP
601.25
0.10 (0.02 %) -
Open
598.00
599.40 -
High
602.10
609.45 -
Low
591.05
594.50 -
Close
601.15
601.15 -
52W High
783.80
25 Sep, 2024 -
52W Low
545.30
17 Mar, 2025
Upper Circuit: 721.38
Lower Circuit: 480.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 598.00 | 602.10 | 591.05 | 601.25 | 601.15 | 0.00 | 0 | 783.80 | 545.30 | 6,953 | 41.64 Lakh | 605 |
| 02 Apr, 2025 | 599.40 | 609.45 | 594.50 | 601.00 | 601.15 | 1.75 | 0.29 | 783.80 | 545.30 | 8,879 | 53.30 Lakh | 953 |
| 01 Apr, 2025 | 600.60 | 628.50 | 596.55 | 601.00 | 599.40 | -1.20 | -0.2 | 783.80 | 545.30 | 9,073 | 55.43 Lakh | 1,151 |
| 28 Mar, 2025 | 619.15 | 620.45 | 600.00 | 600.00 | 600.60 | -14.65 | -2.38 | 783.80 | 545.30 | 13,978 | 84.60 Lakh | 1,850 |
| 27 Mar, 2025 | 617.00 | 623.00 | 610.55 | 612.15 | 615.25 | -0.80 | -0.13 | 783.80 | 545.30 | 8,863 | 54.63 Lakh | 988 |
| 26 Mar, 2025 | 635.05 | 644.00 | 614.00 | 617.00 | 616.05 | -25.90 | -4.03 | 783.80 | 545.30 | 15,068 | 94.57 Lakh | 2,250 |
| 25 Mar, 2025 | 642.00 | 644.40 | 614.55 | 640.00 | 641.95 | 5.40 | 0.85 | 783.80 | 545.30 | 22,973 | 1.45 Crore | 2,861 |
| 24 Mar, 2025 | 590.20 | 642.40 | 590.20 | 642.00 | 636.55 | 42.55 | 7.16 | 783.80 | 545.30 | 57,637 | 3.59 Crore | 3,281 |
| 21 Mar, 2025 | 576.50 | 596.40 | 576.50 | 586.00 | 594.00 | 17.60 | 3.05 | 783.80 | 545.30 | 18,998 | 1.11 Crore | 1,859 |
| 20 Mar, 2025 | 574.70 | 590.95 | 572.40 | 579.50 | 576.40 | 3.65 | 0.64 | 783.80 | 545.30 | 13,072 | 75.90 Lakh | 1,650 |
| 19 Mar, 2025 | 559.00 | 581.85 | 559.00 | 573.00 | 572.75 | 13.90 | 2.49 | 783.80 | 545.30 | 20,752 | 1.19 Crore | 1,413 |
| 18 Mar, 2025 | 547.00 | 562.05 | 547.00 | 556.00 | 558.85 | 6.80 | 1.23 | 783.80 | 545.30 | 15,079 | 83.72 Lakh | 1,012 |
| 17 Mar, 2025 | 566.80 | 570.60 | 545.30 | 549.65 | 552.05 | -10.75 | -1.91 | 783.80 | 545.30 | 21,128 | 1.17 Crore | 1,625 |
| 13 Mar, 2025 | 558.45 | 567.10 | 558.45 | 564.00 | 562.80 | 4.35 | 0.78 | 783.80 | 555.45 | 10,028 | 56.55 Lakh | 523 |
| 12 Mar, 2025 | 577.25 | 577.25 | 556.40 | 557.00 | 558.45 | -12.35 | -2.16 | 783.80 | 555.45 | 15,677 | 88.27 Lakh | 1,007 |
| 11 Mar, 2025 | 581.00 | 581.00 | 568.55 | 570.00 | 570.80 | -8.45 | -1.46 | 783.80 | 555.45 | 7,804 | 44.64 Lakh | 610 |
| 10 Mar, 2025 | 584.40 | 584.40 | 575.00 | 580.00 | 579.25 | -3.40 | -0.58 | 783.80 | 555.45 | 7,268 | 42.01 Lakh | 657 |
| 07 Mar, 2025 | 578.65 | 584.40 | 571.10 | 584.40 | 582.65 | 6.85 | 1.19 | 783.80 | 555.45 | 6,388 | 37.02 Lakh | 1,028 |
| 06 Mar, 2025 | 577.15 | 583.00 | 566.00 | 572.50 | 575.80 | 5.10 | 0.89 | 783.80 | 555.45 | 6,821 | 39.27 Lakh | 959 |
| 05 Mar, 2025 | 569.40 | 578.25 | 565.00 | 567.00 | 570.70 | 2.00 | 0.35 | 783.80 | 555.45 | 15,368 | 87.57 Lakh | 1,182 |
| 04 Mar, 2025 | 569.00 | 569.40 | 559.95 | 569.40 | 568.70 | 5.10 | 0.9 | 783.80 | 555.45 | 12,387 | 69.96 Lakh | 624 |