Nippon Life India Asset Management Limited (BOM:540767)
India · Delayed Price · Currency is INR 1,118.25
-40.75 (-3.52%)
At close: Sep 16, 2026
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,155.20 | 1,155.20 | 1,111.95 | 1,118.25 | 1,118.25 | -3.52% | 57,838 |
| Sep 15, 2026 | 1,181.75 | 1,194.45 | 1,156.00 | 1,159.00 | 1,159.00 | -2.77% | 29,323 |
| Sep 11, 2026 | 1,164.55 | 1,192.00 | 1,160.00 | 1,192.00 | 1,192.00 | 0.29% | 73,061 |
| Sep 10, 2026 | 1,154.80 | 1,262.20 | 1,152.85 | 1,188.50 | 1,188.50 | 1.94% | 16,294 |
| Sep 9, 2026 | 1,176.80 | 1,190.00 | 1,158.00 | 1,165.90 | 1,165.90 | -1.94% | 17,067 |
| Sep 8, 2026 | 1,195.45 | 1,195.50 | 1,181.25 | 1,189.00 | 1,189.00 | -0.41% | 37,861 |
| Sep 7, 2026 | 1,159.35 | 1,195.80 | 1,153.00 | 1,193.85 | 1,193.85 | 3.27% | 45,752 |
| Sep 4, 2026 | 1,159.80 | 1,184.05 | 1,152.55 | 1,156.00 | 1,156.00 | -0.60% | 51,057 |
| Sep 3, 2026 | 1,178.10 | 1,180.00 | 1,151.00 | 1,163.00 | 1,163.00 | -0.62% | 45,070 |
| Sep 2, 2026 | 1,170.00 | 1,172.05 | 1,146.10 | 1,170.30 | 1,170.30 | -0.15% | 244,839 |
| Sep 1, 2026 | 1,194.20 | 1,209.00 | 1,166.60 | 1,172.00 | 1,172.00 | -2.35% | 23,636 |
| Aug 31, 2026 | 1,203.90 | 1,210.00 | 1,177.60 | 1,200.20 | 1,200.20 | 0.68% | 26,927 |
| Aug 28, 2026 | 1,199.75 | 1,206.40 | 1,186.00 | 1,192.10 | 1,192.10 | -0.82% | 18,894 |
| Aug 27, 2026 | 1,223.00 | 1,233.65 | 1,195.75 | 1,202.00 | 1,202.00 | -2.27% | 19,479 |
| Aug 26, 2026 | 1,230.00 | 1,240.20 | 1,221.00 | 1,229.95 | 1,229.95 | 0.04% | 12,215 |
| Aug 25, 2026 | 1,247.00 | 1,251.70 | 1,220.45 | 1,229.40 | 1,229.40 | -1.44% | 16,598 |
| Aug 24, 2026 | 1,253.15 | 1,269.00 | 1,243.00 | 1,247.40 | 1,247.40 | -0.44% | 61,354 |
| 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 |