Nippon Life India Asset Management Limited (BOM:540767)
India · Delayed Price · Currency is INR 925.00
-8.50 (-0.91%)
At close: Oct 28, 2026
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 936.60 | 938.80 | 922.00 | 925.00 | 925.00 | -0.91% | 25,627 |
| Oct 27, 2026 | 920.05 | 953.30 | 916.65 | 943.00 | 933.50 | 2.54% | 55,024 |
| Oct 26, 2026 | 919.60 | 934.20 | 903.35 | 919.60 | 910.34 | -0.27% | 35,921 |
| Oct 23, 2026 | 972.60 | 972.60 | 881.95 | 922.10 | 912.81 | -4.94% | 504,264 |
| Oct 22, 2026 | 1,000.50 | 1,009.75 | 960.00 | 970.00 | 960.23 | -3.14% | 56,460 |
| Oct 21, 2026 | 1,036.75 | 1,042.50 | 995.00 | 1,001.45 | 991.36 | -3.61% | 20,035 |
| Oct 19, 2026 | 1,064.30 | 1,068.00 | 1,034.00 | 1,039.00 | 1,028.53 | -2.00% | 17,837 |
| Oct 16, 2026 | 1,094.85 | 1,094.85 | 1,051.80 | 1,060.25 | 1,049.57 | -2.38% | 22,496 |
| Oct 15, 2026 | 1,062.85 | 1,093.90 | 1,054.95 | 1,086.10 | 1,075.16 | 2.56% | 55,484 |
| Oct 14, 2026 | 1,063.25 | 1,084.10 | 1,052.60 | 1,059.00 | 1,048.33 | -1.21% | 78,347 |
| Oct 13, 2026 | 1,053.25 | 1,072.50 | 1,045.60 | 1,071.95 | 1,061.15 | 1.76% | 21,265 |
| Oct 12, 2026 | 1,049.95 | 1,064.40 | 1,041.05 | 1,053.45 | 1,042.84 | 0.52% | 70,713 |
| Oct 9, 2026 | 1,044.75 | 1,051.00 | 1,032.75 | 1,048.00 | 1,037.44 | 0.65% | 51,549 |
| Oct 8, 2026 | 1,054.65 | 1,058.70 | 1,034.00 | 1,041.20 | 1,030.71 | -1.77% | 25,864 |
| Oct 7, 2026 | 1,074.00 | 1,074.00 | 1,042.00 | 1,059.95 | 1,049.27 | -0.94% | 158,536 |
| Oct 6, 2026 | 1,073.95 | 1,079.05 | 1,056.50 | 1,070.00 | 1,059.22 | 1.22% | 32,891 |
| Oct 5, 2026 | 1,046.30 | 1,069.35 | 1,045.80 | 1,057.10 | 1,046.45 | 0.68% | 31,659 |
| Oct 1, 2026 | 1,065.10 | 1,069.90 | 1,027.20 | 1,050.00 | 1,039.42 | -1.73% | 14,608 |
| Sep 30, 2026 | 1,069.35 | 1,088.05 | 1,064.00 | 1,068.50 | 1,057.74 | -0.04% | 23,493 |
| Sep 29, 2026 | 1,090.10 | 1,097.35 | 1,068.90 | 1,068.90 | 1,058.13 | -2.65% | 37,743 |
| Sep 28, 2026 | 1,155.95 | 1,156.05 | 1,091.00 | 1,097.95 | 1,086.89 | -5.02% | 34,780 |
| Sep 25, 2026 | 1,141.40 | 1,161.40 | 1,136.75 | 1,156.00 | 1,144.35 | 0.94% | 94,104 |
| Sep 24, 2026 | 1,161.15 | 1,170.25 | 1,130.85 | 1,145.25 | 1,133.71 | -1.79% | 83,635 |
| Sep 23, 2026 | 1,152.15 | 1,174.50 | 1,152.15 | 1,166.10 | 1,154.35 | 0.53% | 41,276 |
| Sep 22, 2026 | 1,155.95 | 1,163.50 | 1,139.40 | 1,160.00 | 1,148.31 | 1.07% | 163,284 |
| Sep 21, 2026 | 1,153.80 | 1,158.35 | 1,136.35 | 1,147.70 | 1,136.14 | -0.50% | 17,341 |
| Sep 18, 2026 | 1,128.00 | 1,155.00 | 1,125.00 | 1,153.50 | 1,141.88 | 3.18% | 32,429 |
| Sep 17, 2026 | 1,119.30 | 1,123.45 | 1,107.05 | 1,118.00 | 1,106.74 | -0.02% | 494,504 |
| Sep 16, 2026 | 1,155.20 | 1,155.20 | 1,111.95 | 1,118.25 | 1,106.98 | -3.52% | 57,838 |
| Sep 15, 2026 | 1,181.75 | 1,194.45 | 1,156.00 | 1,159.00 | 1,147.32 | -2.77% | 29,323 |
| Sep 11, 2026 | 1,164.55 | 1,192.00 | 1,160.00 | 1,192.00 | 1,179.99 | 0.29% | 73,061 |
| Sep 10, 2026 | 1,154.80 | 1,262.20 | 1,152.85 | 1,188.50 | 1,176.53 | 1.94% | 16,304 |
| Sep 9, 2026 | 1,176.80 | 1,190.00 | 1,158.00 | 1,165.90 | 1,154.15 | -1.94% | 17,067 |
| Sep 8, 2026 | 1,195.45 | 1,195.50 | 1,181.25 | 1,189.00 | 1,177.02 | -0.41% | 37,861 |
| Sep 7, 2026 | 1,159.35 | 1,195.80 | 1,153.00 | 1,193.85 | 1,181.82 | 3.27% | 45,853 |
| Sep 4, 2026 | 1,159.80 | 1,184.05 | 1,152.55 | 1,156.00 | 1,144.35 | -0.60% | 51,057 |
| Sep 3, 2026 | 1,178.10 | 1,180.00 | 1,151.00 | 1,163.00 | 1,151.28 | -0.62% | 45,070 |
| Sep 2, 2026 | 1,170.00 | 1,172.05 | 1,146.10 | 1,170.30 | 1,158.51 | -0.15% | 244,839 |
| Sep 1, 2026 | 1,194.20 | 1,209.00 | 1,166.60 | 1,172.00 | 1,160.19 | -2.35% | 23,636 |
| Aug 31, 2026 | 1,203.90 | 1,210.00 | 1,177.60 | 1,200.20 | 1,188.11 | 0.68% | 26,927 |
| Aug 28, 2026 | 1,199.75 | 1,206.40 | 1,186.00 | 1,192.10 | 1,180.09 | -0.82% | 18,894 |
| Aug 27, 2026 | 1,223.00 | 1,233.65 | 1,195.75 | 1,202.00 | 1,189.89 | -2.27% | 19,479 |
| Aug 26, 2026 | 1,230.00 | 1,240.20 | 1,221.00 | 1,229.95 | 1,217.56 | 0.04% | 12,215 |
| Aug 25, 2026 | 1,247.00 | 1,251.70 | 1,220.45 | 1,229.40 | 1,217.01 | -1.44% | 16,598 |
| Aug 24, 2026 | 1,253.15 | 1,269.00 | 1,243.00 | 1,247.40 | 1,234.83 | -0.44% | 61,354 |
| Aug 21, 2026 | 1,244.80 | 1,261.80 | 1,226.85 | 1,252.90 | 1,240.28 | 1.96% | 283,640 |
| Aug 20, 2026 | 1,232.50 | 1,266.30 | 1,220.40 | 1,228.80 | 1,216.42 | 1.55% | 114,936 |
| Aug 19, 2026 | 1,173.45 | 1,217.20 | 1,173.45 | 1,210.10 | 1,197.91 | 2.91% | 142,483 |
| Aug 18, 2026 | 1,207.95 | 1,207.95 | 1,161.00 | 1,175.85 | 1,164.00 | -2.22% | 102,025 |
| Aug 17, 2026 | 1,189.90 | 1,202.60 | 1,155.50 | 1,202.50 | 1,190.39 | 3.26% | 30,378 |