The New India Assurance Company Limited (BOM:540769)
India · Delayed Price · Currency is INR 160.65
+2.50 (1.58%)
At close: Oct 6, 2026
BOM:540769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 158.20 | 163.50 | 158.20 | 160.65 | 160.65 | 1.58% | 141,349 |
| Oct 5, 2026 | 159.90 | 162.75 | 157.65 | 158.15 | 158.15 | -1.31% | 219,181 |
| Oct 1, 2026 | 167.05 | 167.10 | 158.40 | 160.25 | 160.25 | -4.07% | 214,932 |
| Sep 30, 2026 | 168.30 | 169.25 | 165.70 | 167.05 | 167.05 | -0.15% | 107,007 |
| Sep 29, 2026 | 169.05 | 172.00 | 160.45 | 167.30 | 167.30 | -1.53% | 275,707 |
| Sep 28, 2026 | 177.20 | 177.50 | 169.30 | 169.90 | 169.90 | -3.88% | 186,567 |
| Sep 25, 2026 | 180.55 | 180.55 | 175.75 | 176.75 | 176.75 | -2.13% | 168,918 |
| Sep 24, 2026 | 187.95 | 188.30 | 179.80 | 180.60 | 180.60 | -5.49% | 289,418 |
| Sep 23, 2026 | 188.90 | 193.10 | 187.40 | 191.10 | 191.10 | 1.97% | 197,326 |
| Sep 22, 2026 | 186.80 | 191.50 | 186.55 | 187.40 | 187.40 | 0.37% | 198,604 |
| Sep 21, 2026 | 187.20 | 188.40 | 184.85 | 186.70 | 186.70 | -0.37% | 125,517 |
| Sep 18, 2026 | 196.55 | 196.55 | 186.00 | 187.40 | 187.40 | -4.90% | 521,265 |
| Sep 17, 2026 | 186.40 | 201.15 | 184.55 | 197.05 | 197.05 | 7.12% | 1,373,204 |
| Sep 16, 2026 | 186.00 | 187.75 | 179.25 | 183.95 | 183.95 | -1.00% | 300,389 |
| Sep 15, 2026 | 200.55 | 200.55 | 184.45 | 185.80 | 185.80 | -6.23% | 294,114 |
| Sep 11, 2026 | 197.35 | 203.65 | 194.10 | 198.15 | 198.15 | 0.33% | 649,684 |
| Sep 10, 2026 | 205.75 | 207.30 | 196.40 | 197.50 | 197.50 | -4.01% | 556,752 |
| Sep 9, 2026 | 201.90 | 210.00 | 201.25 | 205.75 | 205.75 | 0.24% | 783,403 |
| Sep 8, 2026 | 231.20 | 231.65 | 199.50 | 205.25 | 205.25 | -11.22% | 2,333,365 |
| Sep 7, 2026 | 234.35 | 242.65 | 224.40 | 231.20 | 231.20 | 0.61% | 1,573,687 |
| Sep 4, 2026 | 195.80 | 234.60 | 195.80 | 229.80 | 229.80 | 17.54% | 3,992,271 |
| Sep 3, 2026 | 197.80 | 203.70 | 192.80 | 195.50 | 195.50 | -1.83% | 637,911 |
| Sep 2, 2026 | 184.50 | 201.25 | 182.60 | 199.15 | 199.15 | 7.16% | 1,214,559 |
| Sep 1, 2026 | 191.85 | 193.10 | 184.45 | 185.85 | 185.85 | -2.90% | 205,669 |
| Aug 31, 2026 | 186.00 | 199.90 | 186.00 | 191.40 | 191.40 | 2.68% | 1,398,888 |
| Aug 28, 2026 | 186.15 | 191.85 | 185.40 | 186.40 | 186.40 | 0.59% | 220,340 |
| Aug 27, 2026 | 187.80 | 188.00 | 184.25 | 185.30 | 185.30 | -0.96% | 96,833 |
| Aug 26, 2026 | 189.35 | 190.50 | 186.50 | 187.10 | 187.10 | - | 89,503 |
| Aug 25, 2026 | 185.25 | 191.10 | 184.25 | 187.10 | 187.10 | 1.49% | 226,960 |
| Aug 24, 2026 | 186.10 | 186.10 | 183.35 | 184.35 | 184.35 | 0.16% | 53,516 |
| Aug 21, 2026 | 182.80 | 186.05 | 182.30 | 184.05 | 184.05 | 0.52% | 81,795 |
| Aug 20, 2026 | 186.35 | 186.85 | 182.30 | 183.10 | 183.10 | -1.48% | 105,356 |
| Aug 19, 2026 | 184.30 | 188.90 | 183.45 | 185.85 | 185.85 | 0.90% | 285,723 |
| Aug 18, 2026 | 184.00 | 185.80 | 182.60 | 184.20 | 184.20 | 0.24% | 151,895 |
| Aug 17, 2026 | 179.20 | 184.50 | 177.00 | 183.75 | 183.75 | 2.62% | 101,739 |
| Aug 14, 2026 | 183.70 | 183.70 | 176.50 | 179.05 | 179.05 | -0.80% | 52,845 |
| Aug 13, 2026 | 182.50 | 183.85 | 179.85 | 180.50 | 180.50 | -0.08% | 104,412 |
| Aug 12, 2026 | 179.80 | 187.00 | 178.60 | 180.65 | 180.65 | 0.70% | 243,586 |
| Aug 11, 2026 | 178.85 | 181.00 | 177.30 | 179.40 | 179.40 | 0.03% | 67,463 |
| Aug 10, 2026 | 177.50 | 180.10 | 174.85 | 179.35 | 179.35 | 1.24% | 105,682 |
| Aug 7, 2026 | 177.50 | 177.75 | 175.85 | 177.15 | 177.15 | -1.03% | 71,536 |
| Aug 6, 2026 | 182.05 | 182.05 | 178.20 | 179.00 | 179.00 | -2.72% | 130,024 |
| Aug 5, 2026 | 177.00 | 189.40 | 176.30 | 184.00 | 184.00 | 7.10% | 1,369,839 |
| Aug 4, 2026 | 176.75 | 176.75 | 171.40 | 171.80 | 171.80 | -2.02% | 39,758 |
| Aug 3, 2026 | 179.95 | 179.95 | 174.70 | 175.35 | 175.35 | 1.12% | 53,513 |
| Jul 31, 2026 | 167.75 | 174.25 | 165.70 | 173.40 | 173.40 | 4.55% | 78,593 |
| Jul 30, 2026 | 163.15 | 167.25 | 162.10 | 165.85 | 165.85 | 0.94% | 95,279 |
| Jul 29, 2026 | 164.95 | 165.00 | 161.90 | 164.30 | 164.30 | 1.01% | 26,682 |
| Jul 28, 2026 | 165.00 | 165.05 | 161.70 | 162.65 | 162.65 | -1.81% | 73,835 |
| Jul 27, 2026 | 166.75 | 169.00 | 163.90 | 165.65 | 165.65 | -4.36% | 179,641 |