Nippon Life India Asset Management Limited (BOM:540767)
India · Delayed Price · Currency is INR 784.85
-15.40 (-1.92%)
At close: Aug 29, 2025
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 823.85 | 823.85 | 795.00 | 800.25 | 800.25 | -3.06% | 40,948 |
| Aug 26, 2025 | 838.00 | 842.55 | 815.00 | 825.55 | 825.55 | -2.06% | 20,700 |
| Aug 25, 2025 | 869.30 | 870.00 | 840.50 | 842.90 | 842.90 | -2.48% | 70,201 |
| Aug 22, 2025 | 850.35 | 887.50 | 850.35 | 864.35 | 864.35 | 0.25% | 42,666 |
| Aug 21, 2025 | 866.00 | 886.30 | 855.65 | 862.20 | 862.20 | -0.50% | 58,362 |
| Aug 20, 2025 | 866.15 | 875.00 | 851.25 | 866.50 | 866.50 | 0.78% | 52,239 |
| Aug 19, 2025 | 831.05 | 866.20 | 819.05 | 859.80 | 859.80 | 3.72% | 94,113 |
| Aug 18, 2025 | 805.15 | 833.80 | 805.15 | 828.95 | 828.95 | 3.17% | 154,417 |
| Aug 14, 2025 | 808.00 | 808.45 | 792.50 | 803.45 | 803.45 | 0.60% | 18,486 |
| Aug 13, 2025 | 806.50 | 812.10 | 795.55 | 798.65 | 798.65 | - | 26,846 |
| Aug 12, 2025 | 804.95 | 817.15 | 794.95 | 798.65 | 798.65 | -0.88% | 68,417 |
| Aug 11, 2025 | 800.00 | 810.75 | 797.05 | 805.70 | 805.70 | 0.73% | 10,460 |
| Aug 8, 2025 | 809.15 | 815.35 | 788.95 | 799.85 | 799.85 | -1.22% | 19,822 |
| Aug 7, 2025 | 802.15 | 819.90 | 801.10 | 809.75 | 809.75 | -0.27% | 218,399 |
| Aug 6, 2025 | 816.00 | 820.00 | 807.55 | 811.95 | 811.95 | -0.50% | 32,763 |
| Aug 5, 2025 | 815.00 | 825.00 | 810.50 | 816.05 | 816.05 | 0.33% | 31,215 |
| Aug 4, 2025 | 790.60 | 817.25 | 790.60 | 813.40 | 813.40 | 1.13% | 21,848 |
| Aug 1, 2025 | 812.85 | 825.60 | 799.75 | 804.35 | 804.35 | -0.90% | 15,429 |
| Jul 31, 2025 | 810.55 | 827.85 | 806.60 | 811.65 | 811.65 | -1.47% | 27,800 |
| Jul 30, 2025 | 809.55 | 827.90 | 807.45 | 823.75 | 823.75 | 2.13% | 30,611 |
| Jul 29, 2025 | 798.10 | 812.25 | 785.00 | 806.55 | 806.55 | 1.57% | 67,253 |
| Jul 28, 2025 | 805.00 | 827.00 | 788.45 | 794.10 | 794.10 | -1.98% | 67,764 |
| Jul 25, 2025 | 823.80 | 831.40 | 802.50 | 810.15 | 810.15 | -2.33% | 63,665 |
| Jul 24, 2025 | 845.30 | 845.35 | 822.00 | 829.50 | 829.50 | -1.94% | 36,647 |
| Jul 23, 2025 | 853.05 | 858.40 | 842.75 | 845.95 | 845.95 | -1.25% | 15,752 |
| Jul 22, 2025 | 851.05 | 871.00 | 850.60 | 856.65 | 856.65 | -0.88% | 44,963 |
| Jul 21, 2025 | 854.85 | 871.10 | 837.00 | 864.25 | 864.25 | 2.89% | 37,456 |
| Jul 18, 2025 | 850.05 | 860.00 | 833.40 | 840.00 | 840.00 | -1.25% | 42,818 |
| Jul 17, 2025 | 877.65 | 877.65 | 845.20 | 850.60 | 850.60 | -2.13% | 36,093 |
| Jul 16, 2025 | 845.90 | 875.00 | 845.90 | 869.15 | 869.15 | 2.75% | 91,825 |
| Jul 15, 2025 | 814.85 | 852.60 | 811.85 | 845.90 | 845.90 | 4.50% | 74,451 |
| Jul 14, 2025 | 799.05 | 818.70 | 799.05 | 809.50 | 809.50 | 0.54% | 32,666 |
| Jul 11, 2025 | 820.00 | 827.65 | 796.95 | 805.15 | 805.15 | -1.17% | 33,186 |
| Jul 10, 2025 | 814.95 | 820.00 | 804.00 | 814.65 | 814.65 | 1.73% | 46,173 |
| Jul 9, 2025 | 793.00 | 811.55 | 783.60 | 800.80 | 800.80 | 1.53% | 1,650,066 |
| Jul 8, 2025 | 786.95 | 804.95 | 772.20 | 788.75 | 788.75 | 1.19% | 42,584 |
| Jul 7, 2025 | 789.45 | 797.55 | 776.60 | 779.50 | 779.50 | -1.26% | 10,112 |
| Jul 4, 2025 | 802.00 | 802.00 | 784.55 | 789.45 | 789.45 | -1.75% | 32,277 |
| Jul 3, 2025 | 813.95 | 813.95 | 799.00 | 803.50 | 793.50 | 0.41% | 17,399 |
| Jul 2, 2025 | 810.10 | 814.05 | 793.50 | 800.20 | 790.24 | -0.87% | 45,779 |
| Jul 1, 2025 | 801.65 | 813.60 | 799.75 | 807.25 | 797.20 | 0.89% | 47,616 |
| Jun 30, 2025 | 796.85 | 805.85 | 792.40 | 800.10 | 790.14 | 2.15% | 32,217 |
| Jun 27, 2025 | 804.90 | 808.40 | 780.85 | 783.25 | 773.50 | -1.44% | 47,192 |
| Jun 26, 2025 | 792.65 | 803.50 | 778.00 | 794.70 | 784.81 | 0.26% | 42,604 |
| Jun 25, 2025 | 785.00 | 793.70 | 778.45 | 792.65 | 782.79 | 1.41% | 24,423 |
| Jun 24, 2025 | 779.00 | 786.00 | 770.00 | 781.60 | 771.87 | 1.03% | 43,633 |
| Jun 23, 2025 | 760.05 | 776.20 | 754.05 | 773.65 | 764.02 | 1.84% | 64,042 |
| Jun 20, 2025 | 749.00 | 763.50 | 734.00 | 759.65 | 750.20 | 3.40% | 19,567 |
| Jun 19, 2025 | 739.10 | 757.75 | 732.00 | 734.70 | 725.56 | -1.33% | 12,311 |
| Jun 18, 2025 | 755.55 | 763.25 | 736.50 | 744.60 | 735.33 | -2.27% | 21,053 |