Nippon Life India Asset Management Limited (BOM:540767)
India · Delayed Price · Currency is INR 1,187.65
+0.60 (0.05%)
At close: Jun 22, 2026
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,177.05 | 1,191.30 | 1,160.00 | 1,187.05 | 1,187.05 | 1.83% | 78,427 |
| Jun 18, 2026 | 1,152.95 | 1,171.70 | 1,139.00 | 1,165.75 | 1,165.75 | 1.09% | 13,331 |
| Jun 17, 2026 | 1,142.75 | 1,155.95 | 1,136.80 | 1,153.15 | 1,153.15 | 0.96% | 127,659 |
| Jun 16, 2026 | 1,154.45 | 1,158.40 | 1,138.15 | 1,142.15 | 1,142.15 | 0.21% | 24,068 |
| Jun 15, 2026 | 1,103.75 | 1,150.00 | 1,098.15 | 1,139.80 | 1,139.80 | 4.80% | 73,051 |
| Jun 12, 2026 | 1,050.90 | 1,094.65 | 1,050.00 | 1,087.55 | 1,087.55 | 4.40% | 140,277 |
| Jun 11, 2026 | 1,059.20 | 1,060.00 | 1,038.45 | 1,041.75 | 1,041.75 | -1.93% | 26,769 |
| Jun 10, 2026 | 1,080.45 | 1,092.55 | 1,057.55 | 1,062.30 | 1,062.30 | -1.52% | 138,857 |
| Jun 9, 2026 | 1,051.35 | 1,088.25 | 1,050.05 | 1,078.70 | 1,078.70 | 2.18% | 468,892 |
| Jun 8, 2026 | 1,094.00 | 1,101.70 | 1,045.80 | 1,055.65 | 1,055.65 | -5.13% | 743,988 |
| Jun 5, 2026 | 1,139.65 | 1,143.00 | 1,099.05 | 1,112.70 | 1,112.70 | -1.44% | 51,114 |
| Jun 4, 2026 | 1,061.50 | 1,142.25 | 1,060.05 | 1,128.95 | 1,128.95 | 4.69% | 148,970 |
| Jun 3, 2026 | 1,090.60 | 1,090.60 | 1,045.20 | 1,078.35 | 1,078.35 | -1.05% | 36,311 |
| Jun 2, 2026 | 1,092.15 | 1,094.00 | 1,061.75 | 1,089.75 | 1,089.75 | -0.24% | 19,728 |
| Jun 1, 2026 | 1,114.00 | 1,114.00 | 1,077.00 | 1,092.40 | 1,092.40 | -0.70% | 42,529 |
| May 29, 2026 | 1,087.90 | 1,121.60 | 1,076.25 | 1,100.15 | 1,100.15 | 1.14% | 66,515 |
| May 27, 2026 | 1,094.75 | 1,105.00 | 1,085.40 | 1,087.70 | 1,087.70 | -0.57% | 19,185 |
| May 26, 2026 | 1,110.80 | 1,117.90 | 1,084.20 | 1,093.90 | 1,093.90 | -0.49% | 29,879 |
| May 25, 2026 | 1,101.55 | 1,104.90 | 1,091.00 | 1,099.25 | 1,099.25 | 1.76% | 16,066 |
| 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 |