Nippon Life India Asset Management Limited (BOM:540767)
India · Delayed Price · Currency is INR 1,215.60
+2.95 (0.24%)
At close: Jul 13, 2026
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,059.20 | 1,060.00 | 1,038.45 | 1,041.75 | 1,030.50 | -1.93% | 26,769 |
| Jun 10, 2026 | 1,080.45 | 1,092.55 | 1,057.55 | 1,062.30 | 1,050.83 | -1.52% | 138,857 |
| Jun 9, 2026 | 1,051.35 | 1,088.25 | 1,050.05 | 1,078.70 | 1,067.05 | 2.18% | 468,892 |
| Jun 8, 2026 | 1,094.00 | 1,101.70 | 1,045.80 | 1,055.65 | 1,044.25 | -5.13% | 744,011 |
| Jun 5, 2026 | 1,139.65 | 1,143.00 | 1,099.05 | 1,112.70 | 1,100.68 | -1.44% | 51,114 |
| Jun 4, 2026 | 1,061.50 | 1,142.25 | 1,060.05 | 1,128.95 | 1,116.76 | 4.69% | 148,970 |
| Jun 3, 2026 | 1,090.60 | 1,090.60 | 1,045.20 | 1,078.35 | 1,066.70 | -1.05% | 36,311 |
| Jun 2, 2026 | 1,092.15 | 1,094.00 | 1,061.75 | 1,089.75 | 1,077.98 | -0.24% | 19,728 |
| Jun 1, 2026 | 1,114.00 | 1,114.00 | 1,077.00 | 1,092.40 | 1,080.60 | -0.70% | 42,529 |
| May 29, 2026 | 1,087.90 | 1,121.60 | 1,076.25 | 1,100.15 | 1,088.27 | 1.14% | 66,515 |
| May 27, 2026 | 1,094.75 | 1,105.00 | 1,085.40 | 1,087.70 | 1,075.95 | -0.57% | 19,185 |
| May 26, 2026 | 1,110.80 | 1,117.90 | 1,084.20 | 1,093.90 | 1,082.09 | -0.49% | 29,879 |
| May 25, 2026 | 1,101.55 | 1,104.90 | 1,091.00 | 1,099.25 | 1,087.38 | 1.76% | 16,066 |
| May 22, 2026 | 1,093.35 | 1,093.35 | 1,065.00 | 1,080.25 | 1,068.58 | 0.13% | 18,379 |
| May 21, 2026 | 1,122.05 | 1,125.00 | 1,074.10 | 1,078.80 | 1,067.15 | -2.19% | 30,244 |
| May 20, 2026 | 1,085.55 | 1,108.00 | 1,065.70 | 1,103.00 | 1,091.09 | 1.94% | 17,272 |
| May 19, 2026 | 1,086.65 | 1,099.05 | 1,061.60 | 1,082.00 | 1,070.31 | 0.18% | 29,945 |
| May 18, 2026 | 1,097.65 | 1,114.10 | 1,075.35 | 1,080.05 | 1,068.39 | -1.83% | 339,122 |
| May 15, 2026 | 1,093.10 | 1,105.30 | 1,081.25 | 1,100.15 | 1,088.27 | 0.70% | 64,312 |
| May 14, 2026 | 1,058.05 | 1,095.00 | 1,058.05 | 1,092.55 | 1,080.75 | 3.15% | 37,225 |
| May 13, 2026 | 1,031.90 | 1,071.25 | 1,031.90 | 1,059.15 | 1,047.71 | 1.92% | 40,942 |
| May 12, 2026 | 1,095.00 | 1,095.00 | 1,030.00 | 1,039.20 | 1,027.98 | -2.43% | 24,709 |
| May 11, 2026 | 1,101.90 | 1,101.90 | 1,062.15 | 1,065.10 | 1,053.60 | -3.41% | 40,090 |
| May 8, 2026 | 1,115.70 | 1,119.65 | 1,094.60 | 1,102.70 | 1,090.79 | -0.42% | 77,499 |
| May 7, 2026 | 1,099.90 | 1,110.90 | 1,085.75 | 1,107.40 | 1,095.44 | 1.22% | 48,205 |
| May 6, 2026 | 1,065.00 | 1,099.95 | 1,057.65 | 1,094.10 | 1,082.28 | 4.04% | 74,941 |
| May 5, 2026 | 1,019.45 | 1,057.65 | 1,005.15 | 1,051.65 | 1,040.29 | 3.16% | 146,282 |
| May 4, 2026 | 1,016.00 | 1,038.00 | 1,012.10 | 1,019.40 | 1,008.39 | 0.76% | 39,425 |
| Apr 30, 2026 | 1,016.45 | 1,039.00 | 984.65 | 1,011.70 | 1,000.77 | -1.69% | 172,021 |
| Apr 29, 2026 | 1,025.85 | 1,060.75 | 1,020.10 | 1,029.05 | 1,017.94 | 0.61% | 52,547 |