Nippon Life India Asset Management Limited (BOM:540767)
India · Delayed Price · Currency is INR 1,078.80
-24.20 (-2.19%)
At close: May 21, 2026
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,093.35 | 1,093.35 | 1,065.00 | 1,080.25 | 1,080.25 | 0.13% | 18,379 |
| May 21, 2026 | 1,122.05 | 1,125.00 | 1,074.10 | 1,078.80 | 1,078.80 | -2.19% | 30,244 |
| May 20, 2026 | 1,085.55 | 1,108.00 | 1,065.70 | 1,103.00 | 1,103.00 | 1.94% | 17,272 |
| May 19, 2026 | 1,086.65 | 1,099.05 | 1,061.60 | 1,082.00 | 1,082.00 | 0.18% | 29,945 |
| May 18, 2026 | 1,097.65 | 1,114.10 | 1,075.35 | 1,080.05 | 1,080.05 | -1.83% | 339,122 |
| May 15, 2026 | 1,093.10 | 1,105.30 | 1,081.25 | 1,100.15 | 1,100.15 | 0.70% | 64,312 |
| May 14, 2026 | 1,058.05 | 1,095.00 | 1,058.05 | 1,092.55 | 1,092.55 | 3.15% | 37,225 |
| May 13, 2026 | 1,031.90 | 1,071.25 | 1,031.90 | 1,059.15 | 1,059.15 | 1.92% | 40,942 |
| May 12, 2026 | 1,095.00 | 1,095.00 | 1,030.00 | 1,039.20 | 1,039.20 | -2.43% | 24,709 |
| May 11, 2026 | 1,101.90 | 1,101.90 | 1,062.15 | 1,065.10 | 1,065.10 | -3.41% | 40,090 |
| May 8, 2026 | 1,115.70 | 1,119.65 | 1,094.60 | 1,102.70 | 1,102.70 | -0.42% | 77,499 |
| May 7, 2026 | 1,099.90 | 1,110.90 | 1,085.75 | 1,107.40 | 1,107.40 | 1.22% | 48,205 |
| May 6, 2026 | 1,065.00 | 1,099.95 | 1,057.65 | 1,094.10 | 1,094.10 | 4.04% | 74,941 |
| May 5, 2026 | 1,019.45 | 1,057.65 | 1,005.15 | 1,051.65 | 1,051.65 | 3.16% | 146,282 |
| May 4, 2026 | 1,016.00 | 1,038.00 | 1,012.10 | 1,019.40 | 1,019.40 | 0.76% | 39,425 |
| Apr 30, 2026 | 1,016.45 | 1,039.00 | 984.65 | 1,011.70 | 1,011.70 | -1.69% | 172,021 |
| Apr 29, 2026 | 1,025.85 | 1,060.75 | 1,020.10 | 1,029.05 | 1,029.05 | 0.61% | 52,537 |
| Apr 28, 2026 | 1,017.90 | 1,064.60 | 1,017.85 | 1,022.80 | 1,022.80 | 3.41% | 159,818 |
| Apr 27, 2026 | 990.45 | 998.90 | 983.30 | 989.05 | 989.05 | 0.98% | 42,221 |
| Apr 24, 2026 | 1,040.40 | 1,046.00 | 973.00 | 979.45 | 979.45 | -5.02% | 60,096 |
| Apr 23, 2026 | 1,059.10 | 1,063.00 | 1,028.35 | 1,031.25 | 1,031.25 | -2.70% | 220,631 |
| Apr 22, 2026 | 1,056.85 | 1,064.35 | 1,040.15 | 1,059.85 | 1,059.85 | 0.28% | 148,220 |
| Apr 21, 2026 | 1,002.40 | 1,060.35 | 999.90 | 1,056.85 | 1,056.85 | 5.53% | 121,808 |
| Apr 20, 2026 | 1,022.15 | 1,024.00 | 997.75 | 1,001.45 | 1,001.45 | -1.58% | 53,517 |
| Apr 17, 2026 | 979.55 | 1,023.95 | 964.70 | 1,017.50 | 1,017.50 | 5.56% | 68,497 |
| Apr 16, 2026 | 974.50 | 974.50 | 955.00 | 963.95 | 963.95 | 1.24% | 554,436 |
| Apr 15, 2026 | 927.15 | 974.00 | 927.15 | 952.10 | 952.10 | 3.98% | 83,660 |
| Apr 13, 2026 | 938.55 | 942.00 | 914.00 | 915.65 | 915.65 | -4.27% | 58,323 |
| Apr 10, 2026 | 921.90 | 961.80 | 915.00 | 956.45 | 956.45 | 5.14% | 245,275 |
| Apr 9, 2026 | 905.15 | 918.00 | 888.00 | 909.70 | 909.70 | 0.66% | 62,995 |
| Apr 8, 2026 | 860.00 | 920.00 | 860.00 | 903.70 | 903.70 | 8.71% | 144,547 |
| Apr 7, 2026 | 835.80 | 840.80 | 824.75 | 831.30 | 831.30 | -0.98% | 14,629 |
| Apr 6, 2026 | 830.70 | 841.00 | 813.65 | 839.55 | 839.55 | 1.13% | 69,614 |
| Apr 2, 2026 | 840.05 | 842.95 | 810.80 | 830.20 | 830.20 | -3.99% | 46,084 |
| Apr 1, 2026 | 812.95 | 873.00 | 812.95 | 864.70 | 864.70 | 7.55% | 59,067 |
| Mar 30, 2026 | 805.75 | 825.50 | 796.30 | 804.00 | 804.00 | -3.39% | 60,521 |
| Mar 27, 2026 | 878.75 | 878.75 | 828.75 | 832.20 | 832.20 | -3.78% | 24,255 |
| Mar 25, 2026 | 863.85 | 878.75 | 844.85 | 864.90 | 864.90 | 2.00% | 273,631 |
| Mar 24, 2026 | 838.15 | 853.90 | 820.75 | 847.90 | 847.90 | 3.79% | 23,370 |
| Mar 23, 2026 | 820.15 | 828.95 | 805.20 | 816.90 | 816.90 | -2.70% | 44,757 |
| Mar 20, 2026 | 856.50 | 864.05 | 833.00 | 839.55 | 839.55 | -1.97% | 34,287 |
| Mar 19, 2026 | 867.40 | 867.40 | 852.05 | 856.40 | 856.40 | -3.05% | 10,967 |
| Mar 18, 2026 | 837.65 | 891.90 | 837.65 | 883.35 | 883.35 | 4.19% | 15,952 |
| Mar 17, 2026 | 833.25 | 853.00 | 830.00 | 847.80 | 847.80 | 2.18% | 8,831 |
| Mar 16, 2026 | 823.05 | 838.20 | 815.50 | 829.70 | 829.70 | 0.74% | 26,700 |
| Mar 13, 2026 | 848.35 | 848.35 | 814.30 | 823.60 | 823.60 | -3.20% | 28,153 |
| Mar 12, 2026 | 851.95 | 855.90 | 830.65 | 850.85 | 850.85 | -0.61% | 16,849 |
| Mar 11, 2026 | 880.50 | 885.55 | 851.00 | 856.05 | 856.05 | -2.47% | 30,030 |
| Mar 10, 2026 | 840.75 | 885.20 | 840.75 | 877.75 | 877.75 | 5.22% | 56,942 |
| Mar 9, 2026 | 839.65 | 840.00 | 811.05 | 834.20 | 834.20 | -2.88% | 25,223 |