Skip to main content
logo
The New India Assurance Company Limited (BOM:540769)
India flag India · Delayed Price · Currency is INR
184.05
+2.15 (1.18%)
At close: Jul 10, 2026

BOM:540769 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026184.65186.15183.30184.05184.051.18%45,930
Jul 9, 2026181.10185.05180.60183.40181.902.17%117,190
Jul 8, 2026183.75187.55174.50179.50178.03-3.23%212,004
Jul 7, 2026188.00188.00183.00185.50183.98-0.22%79,362
Jul 6, 2026186.30189.30184.40185.90184.38-0.08%159,443
Jul 3, 2026188.25190.65184.35186.05184.53-1.06%233,510
Jul 2, 2026183.90189.00181.65188.05186.512.65%228,299
Jul 1, 2026177.30194.10175.50183.20181.702.98%350,186
Jun 30, 2026180.85183.05177.00177.90176.44-2.09%170,410
Jun 29, 2026185.75185.75179.10181.70180.21-1.52%95,968
Jun 25, 2026186.95193.35183.10184.50182.99-2.17%364,914
Jun 24, 2026195.85196.90187.60188.60187.06-3.31%359,921
Jun 23, 2026210.55212.00193.10195.05193.45-8.04%1,442,009
Jun 22, 2026204.70218.00204.70212.10210.374.95%4,230,711
Jun 19, 2026179.20206.65179.20202.10200.4512.97%5,012,396
Jun 18, 2026168.50188.50168.00178.90177.448.42%2,636,338
Jun 17, 2026162.15168.50161.25165.00163.651.98%213,631
Jun 16, 2026161.50164.85159.70161.80160.480.87%106,739
Jun 15, 2026154.05164.00154.05160.40159.094.97%122,877
Jun 12, 2026147.30153.60147.30152.80151.553.95%62,532
Jun 11, 2026149.45149.70146.50147.00145.80-2.13%39,946
Jun 10, 2026150.10153.20149.55150.20148.97-0.46%52,001
Jun 9, 2026149.45151.40149.30150.90149.670.80%24,544
Jun 8, 2026150.55151.40148.20149.70148.48-1.12%16,970
Jun 5, 2026151.25153.50150.65151.40150.16-0.20%38,425
Jun 4, 2026146.00154.95146.00151.70150.463.06%122,485
Jun 3, 2026148.60150.00145.70147.20146.00-1.44%59,379
Jun 2, 2026155.45156.40146.40149.35148.13-4.93%86,743
Jun 1, 2026157.50159.00154.35157.10155.82-0.25%41,603
May 29, 2026160.90161.00156.60157.50156.21-2.02%46,045
May 27, 2026162.55163.15160.20160.75159.44-1.47%58,747
May 26, 2026166.10167.70162.60163.15161.82-1.78%35,609
May 25, 2026164.65168.70164.10166.10164.740.61%60,475
May 22, 2026165.15166.30163.35165.10163.75-0.63%37,143
May 21, 2026163.30169.20162.50166.15164.791.62%68,350
May 20, 2026164.35164.35161.45163.50162.16-0.52%11,769
May 19, 2026160.70168.90160.70164.35163.011.23%42,079
May 18, 2026162.65162.95158.05162.35161.02-1.70%70,086
May 15, 2026164.85169.15162.95165.15163.80-0.03%96,960
May 14, 2026169.00169.35163.25165.20163.85-1.84%64,803
May 13, 2026157.95170.85154.00168.30166.925.65%176,865
May 12, 2026165.15167.35157.50159.30158.00-2.24%88,802
May 11, 2026163.95165.40160.20162.95161.62-0.67%32,772
May 8, 2026164.45165.80163.10164.05162.71-0.61%47,387
May 7, 2026165.95165.95163.40165.05163.700.67%30,824
May 6, 2026163.75166.10161.50163.95162.611.36%73,844
May 5, 2026161.50164.85160.80161.75160.430.19%31,638
May 4, 2026161.20162.60159.90161.45160.130.75%26,445
Apr 30, 2026160.75162.50157.40160.25158.94-0.59%33,335
Apr 29, 2026162.85164.70160.75161.20159.88-1.44%54,125