Niva Bupa Health Insurance Company Limited (BOM:544286)
India · Delayed Price · Currency is INR 75.41
+0.55 (0.73%)
At close: Oct 31, 2025
BOM:544286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 74.86 | 76.45 | 74.42 | 75.41 | 75.41 | 0.73% | 172,399 |
| Oct 30, 2025 | 75.03 | 75.73 | 74.40 | 74.86 | 74.86 | -0.37% | 81,499 |
| Oct 29, 2025 | 74.01 | 75.35 | 73.72 | 75.14 | 75.14 | 1.42% | 152,601 |
| Oct 28, 2025 | 74.02 | 75.18 | 73.90 | 74.09 | 74.09 | -0.72% | 82,199 |
| Oct 27, 2025 | 74.49 | 75.51 | 73.50 | 74.63 | 74.63 | -0.61% | 249,676 |
| Oct 24, 2025 | 74.61 | 75.50 | 73.62 | 75.09 | 75.09 | 0.71% | 71,035 |
| Oct 23, 2025 | 75.51 | 75.97 | 73.70 | 74.56 | 74.56 | -1.51% | 75,895 |
| Oct 21, 2025 | 75.15 | 75.96 | 74.95 | 75.70 | 75.70 | 1.73% | 34,135 |
| Oct 20, 2025 | 76.51 | 76.51 | 73.51 | 74.41 | 74.41 | -2.04% | 186,348 |
| Oct 17, 2025 | 78.00 | 78.01 | 75.25 | 75.96 | 75.96 | -2.89% | 205,119 |
| Oct 16, 2025 | 77.28 | 78.55 | 77.28 | 78.22 | 78.22 | 0.54% | 37,770 |
| Oct 15, 2025 | 77.39 | 78.42 | 76.96 | 77.80 | 77.80 | 0.53% | 133,517 |
| Oct 14, 2025 | 77.30 | 77.58 | 76.16 | 77.39 | 77.39 | 0.23% | 125,183 |
| Oct 13, 2025 | 78.90 | 79.31 | 77.15 | 77.21 | 77.21 | -2.71% | 185,483 |
| Oct 10, 2025 | 79.01 | 80.60 | 79.01 | 79.36 | 79.36 | -0.92% | 62,815 |
| Oct 9, 2025 | 79.15 | 80.26 | 79.15 | 80.10 | 80.10 | 0.87% | 57,012 |
| Oct 8, 2025 | 79.21 | 79.85 | 78.64 | 79.41 | 79.41 | -0.41% | 154,482 |
| Oct 7, 2025 | 80.25 | 80.43 | 79.70 | 79.74 | 79.74 | -0.59% | 26,820 |
| Oct 6, 2025 | 81.74 | 81.74 | 79.94 | 80.21 | 80.21 | -1.05% | 132,404 |
| Oct 3, 2025 | 83.50 | 83.80 | 80.84 | 81.06 | 81.06 | -1.13% | 116,653 |
| Oct 1, 2025 | 81.76 | 83.05 | 81.23 | 81.99 | 81.99 | 0.18% | 127,643 |
| Sep 30, 2025 | 82.44 | 82.44 | 81.38 | 81.84 | 81.84 | -1.39% | 70,587 |
| Sep 29, 2025 | 79.78 | 83.45 | 79.78 | 82.99 | 82.99 | 2.98% | 221,832 |
| Sep 26, 2025 | 80.59 | 81.55 | 80.09 | 80.59 | 80.59 | -0.53% | 164,601 |
| Sep 25, 2025 | 81.20 | 82.06 | 80.83 | 81.02 | 81.02 | -0.17% | 59,775 |
| Sep 24, 2025 | 81.91 | 82.04 | 81.10 | 81.16 | 81.16 | -0.60% | 61,506 |
| Sep 23, 2025 | 83.19 | 83.19 | 81.40 | 81.65 | 81.65 | -1.35% | 57,208 |
| Sep 22, 2025 | 82.95 | 83.20 | 82.21 | 82.77 | 82.77 | 0.44% | 189,393 |
| Sep 19, 2025 | 82.48 | 82.65 | 82.00 | 82.41 | 82.41 | 0.45% | 69,354 |
| Sep 18, 2025 | 82.91 | 82.91 | 81.77 | 82.04 | 82.04 | 0.42% | 135,552 |
| Sep 17, 2025 | 82.22 | 82.24 | 81.37 | 81.70 | 81.70 | -0.13% | 149,293 |
| Sep 16, 2025 | 82.63 | 82.63 | 81.65 | 81.81 | 81.81 | 0.05% | 126,339 |
| Sep 15, 2025 | 81.53 | 82.11 | 81.44 | 81.77 | 81.77 | 0.15% | 115,152 |
| Sep 12, 2025 | 82.42 | 82.42 | 81.46 | 81.65 | 81.65 | -0.02% | 172,008 |
| Sep 11, 2025 | 82.69 | 82.69 | 81.46 | 81.67 | 81.67 | -0.28% | 236,886 |
| Sep 10, 2025 | 82.75 | 83.30 | 81.37 | 81.90 | 81.90 | -0.07% | 298,726 |
| Sep 9, 2025 | 83.60 | 83.60 | 81.52 | 81.96 | 81.96 | -1.86% | 209,453 |
| Sep 8, 2025 | 85.77 | 85.80 | 82.78 | 83.51 | 83.51 | -1.36% | 233,762 |
| Sep 5, 2025 | 83.26 | 86.17 | 82.51 | 84.66 | 84.66 | 4.12% | 1,048,254 |
| Sep 4, 2025 | 87.62 | 91.39 | 80.04 | 81.31 | 81.31 | -3.02% | 2,383,094 |
| Sep 3, 2025 | 83.60 | 85.08 | 82.74 | 83.84 | 83.84 | 1.30% | 155,060 |
| Sep 2, 2025 | 83.28 | 83.28 | 82.00 | 82.76 | 82.76 | 0.57% | 116,236 |
| Sep 1, 2025 | 82.26 | 82.80 | 81.54 | 82.29 | 82.29 | 1.03% | 55,393 |
| Aug 29, 2025 | 83.00 | 83.00 | 80.74 | 81.45 | 81.45 | -0.15% | 86,048 |
| Aug 28, 2025 | 83.96 | 83.96 | 81.20 | 81.57 | 81.57 | -2.05% | 89,636 |
| Aug 26, 2025 | 83.04 | 84.01 | 82.23 | 83.28 | 83.28 | -0.81% | 129,775 |
| Aug 25, 2025 | 85.90 | 85.90 | 83.50 | 83.96 | 83.96 | -1.85% | 135,815 |
| Aug 22, 2025 | 86.00 | 87.00 | 84.85 | 85.54 | 85.54 | -0.07% | 202,543 |
| Aug 21, 2025 | 87.00 | 88.37 | 85.00 | 85.60 | 85.60 | 1.19% | 553,136 |
| Aug 20, 2025 | 84.11 | 85.51 | 83.95 | 84.59 | 84.59 | 0.38% | 146,056 |