The New India Assurance Company Limited (BOM:540769)
India · Delayed Price · Currency is INR 173.40
+7.55 (4.55%)
At close: Jul 31, 2026
BOM:540769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 188.25 | 190.65 | 184.35 | 186.05 | 184.53 | -1.06% | 233,510 |
| Jul 2, 2026 | 183.90 | 189.00 | 181.65 | 188.05 | 186.51 | 2.65% | 228,299 |
| Jul 1, 2026 | 177.30 | 194.10 | 175.50 | 183.20 | 181.70 | 2.98% | 350,186 |
| Jun 30, 2026 | 180.85 | 183.05 | 177.00 | 177.90 | 176.44 | -2.09% | 170,410 |
| Jun 29, 2026 | 185.75 | 185.75 | 179.10 | 181.70 | 180.21 | -1.52% | 95,968 |
| Jun 25, 2026 | 186.95 | 193.35 | 183.10 | 184.50 | 182.99 | -2.17% | 364,914 |
| Jun 24, 2026 | 195.85 | 196.90 | 187.60 | 188.60 | 187.06 | -3.31% | 359,921 |
| Jun 23, 2026 | 210.55 | 212.00 | 193.10 | 195.05 | 193.45 | -8.04% | 1,442,009 |
| Jun 22, 2026 | 204.70 | 218.00 | 204.70 | 212.10 | 210.37 | 4.95% | 4,230,711 |
| Jun 19, 2026 | 179.20 | 206.65 | 179.20 | 202.10 | 200.45 | 12.97% | 5,012,396 |
| Jun 18, 2026 | 168.50 | 188.50 | 168.00 | 178.90 | 177.44 | 8.42% | 2,636,338 |
| Jun 17, 2026 | 162.15 | 168.50 | 161.25 | 165.00 | 163.65 | 1.98% | 213,631 |
| Jun 16, 2026 | 161.50 | 164.85 | 159.70 | 161.80 | 160.48 | 0.87% | 106,739 |
| Jun 15, 2026 | 154.05 | 164.00 | 154.05 | 160.40 | 159.09 | 4.97% | 122,877 |
| Jun 12, 2026 | 147.30 | 153.60 | 147.30 | 152.80 | 151.55 | 3.95% | 62,532 |
| Jun 11, 2026 | 149.45 | 149.70 | 146.50 | 147.00 | 145.80 | -2.13% | 39,946 |
| Jun 10, 2026 | 150.10 | 153.20 | 149.55 | 150.20 | 148.97 | -0.46% | 52,001 |
| Jun 9, 2026 | 149.45 | 151.40 | 149.30 | 150.90 | 149.67 | 0.80% | 24,544 |
| Jun 8, 2026 | 150.55 | 151.40 | 148.20 | 149.70 | 148.48 | -1.12% | 16,970 |
| Jun 5, 2026 | 151.25 | 153.50 | 150.65 | 151.40 | 150.16 | -0.20% | 38,425 |
| Jun 4, 2026 | 146.00 | 154.95 | 146.00 | 151.70 | 150.46 | 3.06% | 122,485 |
| Jun 3, 2026 | 148.60 | 150.00 | 145.70 | 147.20 | 146.00 | -1.44% | 59,379 |
| Jun 2, 2026 | 155.45 | 156.40 | 146.40 | 149.35 | 148.13 | -4.93% | 86,743 |
| Jun 1, 2026 | 157.50 | 159.00 | 154.35 | 157.10 | 155.82 | -0.25% | 41,603 |
| May 29, 2026 | 160.90 | 161.00 | 156.60 | 157.50 | 156.21 | -2.02% | 46,045 |
| May 27, 2026 | 162.55 | 163.15 | 160.20 | 160.75 | 159.44 | -1.47% | 58,747 |
| May 26, 2026 | 166.10 | 167.70 | 162.60 | 163.15 | 161.82 | -1.78% | 35,609 |
| May 25, 2026 | 164.65 | 168.70 | 164.10 | 166.10 | 164.74 | 0.61% | 60,475 |
| May 22, 2026 | 165.15 | 166.30 | 163.35 | 165.10 | 163.75 | -0.63% | 37,143 |
| May 21, 2026 | 163.30 | 169.20 | 162.50 | 166.15 | 164.79 | 1.62% | 68,350 |