Niva Bupa Health Insurance Company Limited (BOM:544286)
India · Delayed Price · Currency is INR 82.57
-0.48 (-0.58%)
At close: Aug 21, 2026
BOM:544286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 77.93 | 82.90 | 77.92 | 82.57 | 82.57 | -0.58% | 302,722 |
| Aug 20, 2026 | 83.95 | 84.08 | 82.61 | 83.05 | 83.05 | -1.18% | 73,948 |
| Aug 19, 2026 | 83.74 | 84.46 | 83.42 | 84.04 | 84.04 | 0.48% | 13,295 |
| Aug 18, 2026 | 82.24 | 84.19 | 82.24 | 83.64 | 83.64 | 1.16% | 38,089 |
| Aug 17, 2026 | 82.25 | 83.69 | 82.13 | 82.68 | 82.68 | -0.13% | 34,800 |
| Aug 14, 2026 | 83.26 | 84.07 | 82.35 | 82.79 | 82.79 | -1.56% | 48,765 |
| Aug 13, 2026 | 83.80 | 84.49 | 83.37 | 84.10 | 84.10 | -0.07% | 62,005 |
| Aug 12, 2026 | 85.44 | 85.47 | 83.70 | 84.16 | 84.16 | -1.52% | 35,719 |
| Aug 11, 2026 | 86.37 | 86.37 | 84.66 | 85.46 | 85.46 | -1.04% | 44,400 |
| Aug 10, 2026 | 85.93 | 86.93 | 84.44 | 86.36 | 86.36 | 0.35% | 58,592 |
| Aug 7, 2026 | 85.27 | 87.76 | 85.27 | 86.06 | 86.06 | -1.30% | 76,546 |
| Aug 6, 2026 | 87.55 | 87.73 | 86.92 | 87.19 | 87.19 | -0.37% | 42,863 |
| Aug 5, 2026 | 88.14 | 88.73 | 86.30 | 87.51 | 87.51 | 0.24% | 51,075 |
| Aug 4, 2026 | 86.31 | 87.87 | 86.31 | 87.30 | 87.30 | 0.81% | 73,412 |
| Aug 3, 2026 | 87.88 | 88.66 | 86.28 | 86.60 | 86.60 | -0.41% | 77,701 |
| Jul 31, 2026 | 89.84 | 91.20 | 84.69 | 86.96 | 86.96 | 1.18% | 806,216 |
| Jul 30, 2026 | 86.23 | 87.44 | 85.50 | 85.95 | 85.95 | 0.07% | 53,157 |
| Jul 29, 2026 | 86.81 | 86.92 | 84.86 | 85.89 | 85.89 | -0.73% | 52,602 |
| Jul 28, 2026 | 87.24 | 87.49 | 86.06 | 86.52 | 86.52 | -0.44% | 9,192 |
| Jul 27, 2026 | 87.00 | 87.75 | 86.64 | 86.90 | 86.90 | 0.32% | 32,623 |
| Jul 24, 2026 | 84.22 | 86.98 | 84.14 | 86.62 | 86.62 | 2.11% | 80,132 |
| Jul 23, 2026 | 84.06 | 84.87 | 83.39 | 84.83 | 84.83 | 0.06% | 41,586 |
| Jul 22, 2026 | 86.76 | 86.76 | 84.03 | 84.78 | 84.78 | -1.43% | 36,136 |
| Jul 21, 2026 | 86.10 | 86.46 | 85.75 | 86.01 | 86.01 | -0.02% | 15,217 |
| Jul 20, 2026 | 86.02 | 86.37 | 85.85 | 86.03 | 86.03 | -0.20% | 50,647 |
| Jul 17, 2026 | 86.98 | 86.98 | 85.68 | 86.20 | 86.20 | -0.76% | 66,903 |
| Jul 16, 2026 | 88.67 | 89.67 | 86.30 | 86.86 | 86.86 | -1.70% | 107,246 |
| Jul 15, 2026 | 87.71 | 88.74 | 86.26 | 88.36 | 88.36 | 2.59% | 89,947 |
| Jul 14, 2026 | 89.51 | 89.52 | 85.75 | 86.13 | 86.13 | -2.25% | 108,319 |
| Jul 13, 2026 | 86.50 | 89.44 | 86.01 | 88.11 | 88.11 | 1.85% | 334,038 |
| Jul 10, 2026 | 85.97 | 88.15 | 85.97 | 86.51 | 86.51 | 0.89% | 87,023 |
| Jul 9, 2026 | 85.49 | 86.00 | 85.06 | 85.75 | 85.75 | 1.07% | 21,394 |
| Jul 8, 2026 | 87.00 | 87.00 | 84.49 | 84.84 | 84.84 | -1.94% | 98,687 |
| Jul 7, 2026 | 84.58 | 88.17 | 84.58 | 86.52 | 86.52 | 1.12% | 69,961 |
| Jul 6, 2026 | 86.10 | 86.95 | 85.37 | 85.56 | 85.56 | -0.97% | 42,474 |
| Jul 3, 2026 | 86.23 | 87.03 | 85.97 | 86.40 | 86.40 | 0.34% | 34,432 |
| Jul 2, 2026 | 85.09 | 86.60 | 84.91 | 86.11 | 86.11 | 1.14% | 112,163 |
| Jul 1, 2026 | 84.29 | 85.50 | 84.29 | 85.14 | 85.14 | 0.77% | 32,317 |
| Jun 30, 2026 | 84.00 | 85.17 | 84.00 | 84.49 | 84.49 | -0.25% | 45,840 |
| Jun 29, 2026 | 85.30 | 85.90 | 84.14 | 84.70 | 84.70 | -0.12% | 146,254 |
| Jun 25, 2026 | 86.33 | 86.34 | 84.61 | 84.80 | 84.80 | -1.76% | 51,586 |
| Jun 24, 2026 | 86.70 | 86.77 | 85.98 | 86.32 | 86.32 | -0.42% | 61,001 |
| Jun 23, 2026 | 86.53 | 88.31 | 86.00 | 86.68 | 86.68 | -0.15% | 152,921 |
| Jun 22, 2026 | 87.10 | 87.52 | 86.15 | 86.81 | 86.81 | -0.12% | 1,618,618 |
| Jun 19, 2026 | 87.00 | 88.96 | 85.37 | 86.91 | 86.91 | -0.24% | 305,641 |
| Jun 18, 2026 | 84.39 | 88.60 | 84.39 | 87.12 | 87.12 | 2.95% | 264,592 |
| Jun 17, 2026 | 84.01 | 85.00 | 83.30 | 84.62 | 84.62 | 0.23% | 88,765 |
| Jun 16, 2026 | 84.60 | 85.60 | 83.71 | 84.43 | 84.43 | 1.17% | 217,450 |
| Jun 15, 2026 | 85.15 | 86.86 | 82.97 | 83.45 | 83.45 | -0.80% | 4,145,438 |
| Jun 12, 2026 | 83.16 | 84.80 | 82.79 | 84.12 | 84.12 | 1.41% | 45,865 |