The New India Assurance Company Limited (BOM:540769)
India · Delayed Price · Currency is INR 198.15
+0.65 (0.33%)
At close: Sep 11, 2026
BOM:540769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 197.35 | 203.65 | 194.10 | 198.15 | 198.15 | 0.33% | 649,393 |
| 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% | 783,401 |
| 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 |
| Jul 24, 2026 | 172.40 | 175.80 | 169.30 | 173.20 | 173.20 | -0.06% | 56,451 |
| Jul 23, 2026 | 174.05 | 175.00 | 172.30 | 173.30 | 173.30 | -0.97% | 30,156 |
| Jul 22, 2026 | 179.65 | 179.65 | 174.05 | 175.00 | 175.00 | -1.74% | 32,660 |
| Jul 21, 2026 | 178.25 | 178.80 | 176.35 | 178.10 | 178.10 | 0.82% | 28,379 |
| Jul 20, 2026 | 174.80 | 177.25 | 174.10 | 176.65 | 176.65 | 0.91% | 61,259 |
| Jul 17, 2026 | 178.10 | 178.15 | 174.35 | 175.05 | 175.05 | -1.71% | 46,963 |
| Jul 16, 2026 | 182.10 | 182.15 | 177.20 | 178.10 | 178.10 | -1.17% | 100,447 |
| Jul 15, 2026 | 177.15 | 182.80 | 177.15 | 180.20 | 180.20 | 1.52% | 92,808 |
| Jul 14, 2026 | 181.50 | 182.00 | 176.70 | 177.50 | 177.50 | -2.37% | 57,989 |
| Jul 13, 2026 | 182.85 | 183.25 | 176.65 | 181.80 | 181.80 | -1.22% | 96,063 |
| Jul 10, 2026 | 184.65 | 186.15 | 183.30 | 184.05 | 184.05 | 1.18% | 45,930 |
| Jul 9, 2026 | 181.10 | 185.05 | 180.60 | 183.40 | 181.90 | 2.17% | 117,190 |
| Jul 8, 2026 | 183.75 | 187.55 | 174.50 | 179.50 | 178.03 | -3.23% | 212,004 |
| Jul 7, 2026 | 188.00 | 188.00 | 183.00 | 185.50 | 183.98 | -0.22% | 79,362 |
| Jul 6, 2026 | 186.30 | 189.30 | 184.40 | 185.90 | 184.38 | -0.08% | 159,443 |