Nippon Life India Asset Management Limited (BOM:540767)
India · Delayed Price · Currency is INR 1,252.90
+24.10 (1.96%)
At close: Aug 21, 2026
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,244.80 | 1,261.80 | 1,226.85 | 1,252.90 | 1,252.90 | 1.96% | 283,640 |
| Aug 20, 2026 | 1,232.50 | 1,266.30 | 1,220.40 | 1,228.80 | 1,228.80 | 1.55% | 114,936 |
| Aug 19, 2026 | 1,173.45 | 1,217.20 | 1,173.45 | 1,210.10 | 1,210.10 | 2.91% | 142,483 |
| Aug 18, 2026 | 1,207.95 | 1,207.95 | 1,161.00 | 1,175.85 | 1,175.85 | -2.22% | 102,025 |
| Aug 17, 2026 | 1,189.90 | 1,202.60 | 1,155.50 | 1,202.50 | 1,202.50 | 3.26% | 30,378 |
| Aug 14, 2026 | 1,180.15 | 1,180.15 | 1,160.25 | 1,164.50 | 1,164.50 | -0.81% | 58,502 |
| Aug 13, 2026 | 1,187.95 | 1,192.45 | 1,168.10 | 1,174.00 | 1,174.00 | 0.34% | 12,227 |
| Aug 12, 2026 | 1,175.95 | 1,183.00 | 1,167.20 | 1,170.00 | 1,170.00 | -2.00% | 27,962 |
| Aug 11, 2026 | 1,171.10 | 1,193.90 | 1,160.75 | 1,193.90 | 1,193.90 | 0.27% | 119,680 |
| Aug 10, 2026 | 1,166.85 | 1,190.65 | 1,166.85 | 1,190.65 | 1,190.65 | -0.20% | 106,646 |
| Aug 7, 2026 | 1,204.60 | 1,204.60 | 1,164.05 | 1,193.00 | 1,193.00 | -1.73% | 167,428 |
| Aug 6, 2026 | 1,219.20 | 1,219.20 | 1,191.00 | 1,214.00 | 1,214.00 | 0.01% | 87,533 |
| Aug 5, 2026 | 1,210.80 | 1,214.60 | 1,188.80 | 1,213.90 | 1,213.90 | 1.49% | 53,910 |
| Aug 4, 2026 | 1,162.80 | 1,200.00 | 1,162.65 | 1,196.05 | 1,196.05 | 3.01% | 265,392 |
| Aug 3, 2026 | 1,169.60 | 1,175.00 | 1,161.15 | 1,161.15 | 1,161.15 | -0.02% | 19,273 |
| Jul 31, 2026 | 1,145.00 | 1,174.50 | 1,140.45 | 1,161.40 | 1,161.40 | 1.15% | 94,773 |
| Jul 30, 2026 | 1,168.75 | 1,175.55 | 1,144.00 | 1,148.15 | 1,148.15 | -1.69% | 27,475 |
| Jul 29, 2026 | 1,167.10 | 1,172.65 | 1,150.00 | 1,167.90 | 1,167.90 | 1.54% | 73,171 |
| Jul 28, 2026 | 1,159.95 | 1,168.10 | 1,141.55 | 1,150.20 | 1,150.20 | -0.30% | 18,419 |
| Jul 27, 2026 | 1,107.25 | 1,159.85 | 1,107.25 | 1,153.70 | 1,153.70 | 3.69% | 41,745 |
| Jul 24, 2026 | 1,104.55 | 1,118.95 | 1,079.75 | 1,112.65 | 1,112.65 | 0.61% | 25,350 |
| Jul 23, 2026 | 1,138.60 | 1,138.60 | 1,095.00 | 1,105.90 | 1,105.90 | -3.53% | 433,109 |
| Jul 22, 2026 | 1,161.00 | 1,166.05 | 1,138.65 | 1,146.35 | 1,146.35 | -1.81% | 21,914 |
| Jul 21, 2026 | 1,180.00 | 1,192.40 | 1,163.10 | 1,167.50 | 1,167.50 | -1.27% | 68,889 |
| Jul 20, 2026 | 1,178.90 | 1,191.35 | 1,164.80 | 1,182.50 | 1,182.50 | -0.31% | 18,761 |
| Jul 17, 2026 | 1,171.05 | 1,194.15 | 1,148.00 | 1,186.15 | 1,186.15 | 3.05% | 29,979 |
| Jul 16, 2026 | 1,209.65 | 1,210.00 | 1,138.50 | 1,151.05 | 1,151.05 | -3.85% | 254,940 |
| Jul 15, 2026 | 1,199.95 | 1,213.00 | 1,189.20 | 1,197.20 | 1,197.20 | 0.39% | 4,161 |
| Jul 14, 2026 | 1,204.55 | 1,213.10 | 1,183.50 | 1,192.55 | 1,192.55 | -1.90% | 23,986 |
| Jul 13, 2026 | 1,201.10 | 1,222.20 | 1,198.80 | 1,215.60 | 1,215.60 | 0.24% | 8,632 |
| Jul 10, 2026 | 1,220.60 | 1,232.65 | 1,206.00 | 1,212.65 | 1,212.65 | -0.47% | 18,776 |
| Jul 9, 2026 | 1,170.00 | 1,226.30 | 1,170.00 | 1,218.40 | 1,218.40 | 4.37% | 15,914 |
| Jul 8, 2026 | 1,166.65 | 1,219.45 | 1,158.65 | 1,167.40 | 1,167.40 | -2.15% | 48,031 |
| Jul 7, 2026 | 1,207.65 | 1,209.40 | 1,180.55 | 1,193.05 | 1,193.05 | -1.21% | 23,024 |
| Jul 6, 2026 | 1,206.05 | 1,227.55 | 1,203.90 | 1,207.70 | 1,207.70 | -0.78% | 12,176 |
| Jul 3, 2026 | 1,215.15 | 1,233.00 | 1,214.65 | 1,217.15 | 1,217.15 | 0.35% | 50,150 |
| Jul 2, 2026 | 1,205.10 | 1,233.00 | 1,191.90 | 1,212.85 | 1,212.85 | 1.49% | 17,470 |
| Jul 1, 2026 | 1,158.90 | 1,200.00 | 1,155.25 | 1,195.05 | 1,195.05 | 2.85% | 23,143 |
| Jun 30, 2026 | 1,164.70 | 1,167.35 | 1,155.65 | 1,161.95 | 1,161.95 | -0.50% | 16,345 |
| Jun 29, 2026 | 1,136.65 | 1,171.75 | 1,129.70 | 1,167.80 | 1,167.80 | 2.53% | 18,908 |
| Jun 25, 2026 | 1,153.60 | 1,180.00 | 1,134.00 | 1,138.95 | 1,138.95 | -0.52% | 26,008 |
| Jun 24, 2026 | 1,167.00 | 1,173.35 | 1,154.35 | 1,157.45 | 1,144.95 | -0.83% | 10,246 |
| Jun 23, 2026 | 1,179.80 | 1,192.60 | 1,160.15 | 1,167.10 | 1,154.50 | -1.73% | 15,219 |
| Jun 22, 2026 | 1,187.15 | 1,196.00 | 1,179.25 | 1,187.65 | 1,174.82 | 0.05% | 25,035 |
| Jun 19, 2026 | 1,177.05 | 1,191.30 | 1,160.00 | 1,187.05 | 1,174.23 | 1.83% | 78,427 |
| Jun 18, 2026 | 1,152.95 | 1,171.70 | 1,139.00 | 1,165.75 | 1,153.16 | 1.09% | 13,331 |
| Jun 17, 2026 | 1,142.75 | 1,155.95 | 1,136.80 | 1,153.15 | 1,140.70 | 0.96% | 127,659 |
| Jun 16, 2026 | 1,154.45 | 1,158.40 | 1,138.15 | 1,142.15 | 1,129.82 | 0.21% | 24,068 |
| Jun 15, 2026 | 1,103.75 | 1,150.00 | 1,098.15 | 1,139.80 | 1,127.49 | 4.80% | 73,051 |
| Jun 12, 2026 | 1,050.90 | 1,094.65 | 1,050.00 | 1,087.55 | 1,075.80 | 4.40% | 140,277 |