The New India Assurance Company Limited (BOM:540769)
India · Delayed Price · Currency is INR 117.85
-4.00 (-3.28%)
At close: Mar 30, 2026
BOM:540769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 119.55 | 121.50 | 116.95 | 117.85 | 117.85 | -3.28% | 112,319 |
| Mar 27, 2026 | 127.00 | 127.00 | 121.10 | 121.85 | 121.85 | -5.06% | 89,532 |
| Mar 25, 2026 | 124.55 | 128.85 | 124.55 | 128.35 | 128.35 | 2.23% | 59,353 |
| Mar 24, 2026 | 127.95 | 127.95 | 121.05 | 125.55 | 125.55 | 0.72% | 56,968 |
| Mar 23, 2026 | 131.70 | 131.70 | 124.05 | 124.65 | 124.65 | -5.89% | 31,217 |
| Mar 20, 2026 | 130.15 | 133.30 | 130.15 | 132.45 | 132.45 | 2.12% | 32,334 |
| Mar 19, 2026 | 130.65 | 132.85 | 129.35 | 129.70 | 129.70 | -3.46% | 26,528 |
| Mar 18, 2026 | 133.95 | 136.70 | 133.90 | 134.35 | 134.35 | 0.90% | 19,319 |
| Mar 17, 2026 | 132.00 | 133.95 | 132.00 | 133.15 | 133.15 | 0.91% | 21,436 |
| Mar 16, 2026 | 133.95 | 134.50 | 130.65 | 131.95 | 131.95 | -1.90% | 29,346 |
| Mar 13, 2026 | 136.70 | 138.75 | 134.20 | 134.50 | 134.50 | -2.47% | 31,903 |
| Mar 12, 2026 | 136.65 | 139.15 | 133.20 | 137.90 | 137.90 | 0.84% | 36,154 |
| Mar 11, 2026 | 138.20 | 139.05 | 136.25 | 136.75 | 136.75 | -0.98% | 20,095 |
| Mar 10, 2026 | 136.50 | 138.80 | 135.25 | 138.10 | 138.10 | 2.52% | 23,930 |
| Mar 9, 2026 | 136.00 | 136.95 | 132.00 | 134.70 | 134.70 | -2.99% | 44,487 |
| Mar 6, 2026 | 137.60 | 141.60 | 137.60 | 138.85 | 138.85 | -0.32% | 25,788 |
| Mar 5, 2026 | 140.55 | 141.00 | 137.55 | 139.30 | 139.30 | 1.31% | 12,210 |
| Mar 4, 2026 | 139.15 | 140.60 | 136.75 | 137.50 | 137.50 | -3.51% | 14,895 |
| Mar 2, 2026 | 141.65 | 144.05 | 140.45 | 142.50 | 142.50 | -3.26% | 57,194 |
| Feb 27, 2026 | 149.00 | 149.00 | 146.30 | 147.30 | 147.30 | -1.27% | 16,905 |
| Feb 26, 2026 | 148.85 | 152.50 | 148.05 | 149.20 | 149.20 | 0.44% | 14,396 |
| Feb 25, 2026 | 149.05 | 151.50 | 148.00 | 148.55 | 148.55 | -0.64% | 16,910 |
| Feb 24, 2026 | 151.00 | 151.65 | 148.15 | 149.50 | 149.50 | -1.71% | 18,910 |
| Feb 23, 2026 | 151.10 | 152.65 | 150.20 | 152.10 | 152.10 | 1.54% | 11,361 |
| Feb 20, 2026 | 150.70 | 151.50 | 149.05 | 149.80 | 149.80 | -0.63% | 7,453 |
| Feb 19, 2026 | 154.05 | 155.75 | 150.15 | 150.75 | 150.75 | -1.34% | 10,096 |
| Feb 18, 2026 | 152.10 | 153.70 | 151.00 | 152.80 | 152.80 | 0.49% | 17,585 |
| Feb 17, 2026 | 151.75 | 153.15 | 151.00 | 152.05 | 152.05 | 0.70% | 11,636 |
| Feb 16, 2026 | 151.25 | 151.65 | 150.00 | 151.00 | 151.00 | 0.23% | 11,855 |
| Feb 13, 2026 | 152.00 | 153.40 | 150.00 | 150.65 | 150.65 | -2.46% | 26,736 |
| Feb 12, 2026 | 156.85 | 156.85 | 153.50 | 154.45 | 154.45 | -1.50% | 10,399 |
| Feb 11, 2026 | 158.00 | 158.85 | 155.85 | 156.80 | 156.80 | -1.45% | 37,738 |
| Feb 10, 2026 | 154.00 | 162.30 | 152.50 | 159.10 | 159.10 | 3.95% | 137,405 |
| Feb 9, 2026 | 150.05 | 153.75 | 149.35 | 153.05 | 153.05 | 2.20% | 69,286 |
| Feb 6, 2026 | 148.15 | 153.00 | 147.40 | 149.75 | 149.75 | 1.32% | 38,741 |
| Feb 5, 2026 | 149.85 | 149.85 | 146.45 | 147.80 | 147.80 | -0.77% | 12,874 |
| Feb 4, 2026 | 147.40 | 149.40 | 146.05 | 148.95 | 148.95 | 1.12% | 15,278 |
| Feb 3, 2026 | 149.30 | 151.00 | 146.10 | 147.30 | 147.30 | 0.65% | 15,619 |
| Feb 2, 2026 | 147.05 | 148.30 | 142.10 | 146.35 | 146.35 | -1.35% | 21,826 |
| Feb 1, 2026 | 148.80 | 153.70 | 147.80 | 148.35 | 148.35 | -0.24% | 28,199 |
| Jan 30, 2026 | 145.75 | 151.35 | 144.40 | 148.70 | 148.70 | 1.23% | 22,062 |
| Jan 29, 2026 | 148.60 | 148.85 | 145.70 | 146.90 | 146.90 | -0.61% | 28,747 |
| Jan 28, 2026 | 145.55 | 148.45 | 144.50 | 147.80 | 147.80 | 2.92% | 21,123 |
| Jan 27, 2026 | 143.45 | 144.80 | 140.90 | 143.60 | 143.60 | 0.17% | 16,185 |
| Jan 23, 2026 | 147.00 | 147.00 | 142.70 | 143.35 | 143.35 | -2.22% | 27,611 |
| Jan 22, 2026 | 143.05 | 146.90 | 143.05 | 146.60 | 146.60 | 2.77% | 11,988 |
| Jan 21, 2026 | 143.05 | 144.50 | 140.60 | 142.65 | 142.65 | -0.63% | 40,515 |
| Jan 20, 2026 | 146.95 | 147.20 | 143.15 | 143.55 | 143.55 | -2.48% | 32,271 |
| Jan 19, 2026 | 149.90 | 149.90 | 147.00 | 147.20 | 147.20 | -1.80% | 15,706 |
| Jan 16, 2026 | 150.05 | 151.95 | 148.65 | 149.90 | 149.90 | 0.13% | 15,144 |