Nippon Life India Asset Management Limited (NSE:NAM.INDIA)
India · Delayed Price · Currency is INR 1,100.20
+11.30 (1.04%)
At close: May 29, 2026
NSE:NAM.INDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,090.80 | 1,122.00 | 1,075.70 | 1,100.20 | 1,100.20 | 1.04% | 2,331,691 |
| May 27, 2026 | 1,090.00 | 1,105.00 | 1,085.00 | 1,088.90 | 1,088.90 | -0.62% | 538,446 |
| May 26, 2026 | 1,100.00 | 1,117.70 | 1,085.00 | 1,095.70 | 1,095.70 | -0.40% | 979,273 |
| May 25, 2026 | 1,095.20 | 1,105.00 | 1,090.50 | 1,100.10 | 1,100.10 | 1.82% | 555,837 |
| May 22, 2026 | 1,089.00 | 1,089.00 | 1,064.50 | 1,080.40 | 1,080.40 | 0.15% | 888,517 |
| May 21, 2026 | 1,110.00 | 1,125.00 | 1,074.10 | 1,078.80 | 1,078.80 | -2.19% | 920,224 |
| May 20, 2026 | 1,076.90 | 1,108.80 | 1,065.00 | 1,103.00 | 1,103.00 | 1.92% | 767,567 |
| May 19, 2026 | 1,083.00 | 1,098.50 | 1,060.80 | 1,082.20 | 1,082.20 | -0.07% | 1,212,511 |
| May 18, 2026 | 1,091.00 | 1,114.00 | 1,074.20 | 1,083.00 | 1,083.00 | -1.60% | 1,108,946 |
| May 15, 2026 | 1,095.00 | 1,105.70 | 1,081.10 | 1,100.60 | 1,100.60 | 0.76% | 843,168 |
| May 14, 2026 | 1,063.30 | 1,095.50 | 1,060.10 | 1,092.30 | 1,092.30 | 3.09% | 1,308,254 |
| May 13, 2026 | 1,040.00 | 1,071.70 | 1,034.20 | 1,059.60 | 1,059.60 | 2.07% | 1,591,692 |
| May 12, 2026 | 1,065.00 | 1,069.40 | 1,029.00 | 1,038.10 | 1,038.10 | -2.58% | 1,018,963 |
| May 11, 2026 | 1,093.30 | 1,096.90 | 1,062.20 | 1,065.60 | 1,065.60 | -3.43% | 976,945 |
| May 8, 2026 | 1,107.40 | 1,117.90 | 1,095.00 | 1,103.40 | 1,103.40 | -0.36% | 803,299 |
| May 7, 2026 | 1,097.50 | 1,110.90 | 1,086.00 | 1,107.40 | 1,107.40 | 1.21% | 1,006,079 |
| May 6, 2026 | 1,065.00 | 1,100.20 | 1,058.00 | 1,094.20 | 1,094.20 | 3.93% | 1,616,228 |
| May 5, 2026 | 1,019.00 | 1,058.50 | 1,005.20 | 1,052.80 | 1,052.80 | 3.29% | 1,093,839 |
| May 4, 2026 | 1,025.00 | 1,040.00 | 1,012.00 | 1,019.30 | 1,019.30 | 0.93% | 848,414 |
| Apr 30, 2026 | 1,017.00 | 1,040.00 | 984.80 | 1,009.95 | 1,009.95 | -1.84% | 1,856,773 |
| Apr 29, 2026 | 1,038.00 | 1,059.85 | 1,020.10 | 1,028.90 | 1,028.90 | 0.55% | 1,019,935 |
| Apr 28, 2026 | 1,016.95 | 1,065.00 | 1,016.95 | 1,023.25 | 1,023.25 | 3.39% | 4,148,259 |
| Apr 27, 2026 | 996.00 | 999.75 | 982.10 | 989.70 | 989.70 | 1.06% | 744,155 |
| Apr 24, 2026 | 1,038.00 | 1,046.55 | 972.10 | 979.35 | 979.35 | -5.10% | 1,787,464 |
| Apr 23, 2026 | 1,051.00 | 1,062.50 | 1,027.80 | 1,031.95 | 1,031.95 | -2.66% | 918,933 |
| Apr 22, 2026 | 1,055.00 | 1,064.45 | 1,040.05 | 1,060.10 | 1,060.10 | 0.45% | 1,495,851 |
| Apr 21, 2026 | 1,004.90 | 1,061.00 | 999.60 | 1,055.35 | 1,055.35 | 5.22% | 2,251,900 |
| Apr 20, 2026 | 1,024.95 | 1,024.95 | 998.15 | 1,003.00 | 1,003.00 | -1.19% | 867,208 |
| Apr 17, 2026 | 970.00 | 1,024.70 | 962.00 | 1,015.05 | 1,015.05 | 5.20% | 2,327,117 |
| Apr 16, 2026 | 962.45 | 972.90 | 954.65 | 964.85 | 964.85 | 1.40% | 939,199 |
| Apr 15, 2026 | 937.00 | 974.00 | 926.00 | 951.55 | 951.55 | 3.94% | 2,030,665 |
| Apr 13, 2026 | 940.00 | 943.00 | 913.50 | 915.45 | 915.45 | -4.17% | 1,300,308 |
| Apr 10, 2026 | 920.00 | 961.00 | 912.25 | 955.25 | 955.25 | 5.13% | 2,020,947 |
| Apr 9, 2026 | 906.35 | 918.90 | 886.45 | 908.65 | 908.65 | 0.60% | 1,329,134 |
| Apr 8, 2026 | 860.00 | 921.90 | 860.00 | 903.20 | 903.20 | 8.69% | 2,431,425 |
| Apr 7, 2026 | 840.05 | 840.05 | 824.00 | 831.00 | 831.00 | -1.03% | 501,921 |
| Apr 6, 2026 | 830.00 | 842.00 | 813.20 | 839.65 | 839.65 | 1.17% | 1,608,826 |
| Apr 2, 2026 | 845.55 | 845.55 | 810.00 | 829.90 | 829.90 | -4.07% | 1,019,680 |
| Apr 1, 2026 | 830.00 | 873.75 | 822.30 | 865.15 | 865.15 | 7.92% | 1,610,039 |
| Mar 30, 2026 | 820.50 | 826.25 | 796.30 | 801.65 | 801.65 | -3.64% | 831,782 |
| Mar 27, 2026 | 865.00 | 867.80 | 830.05 | 831.95 | 831.95 | -4.33% | 443,325 |
| Mar 25, 2026 | 860.00 | 878.90 | 849.20 | 869.60 | 869.60 | 2.58% | 1,132,529 |
| Mar 24, 2026 | 835.00 | 853.90 | 821.00 | 847.75 | 847.75 | 3.74% | 406,096 |
| Mar 23, 2026 | 823.00 | 828.90 | 805.10 | 817.20 | 817.20 | -2.59% | 976,724 |
| Mar 20, 2026 | 856.00 | 865.55 | 832.10 | 838.90 | 838.90 | -2.03% | 644,988 |
| Mar 19, 2026 | 865.00 | 867.10 | 852.00 | 856.25 | 856.25 | -3.23% | 449,302 |
| Mar 18, 2026 | 848.35 | 892.00 | 847.70 | 884.80 | 884.80 | 4.30% | 688,700 |
| Mar 17, 2026 | 830.75 | 857.20 | 829.85 | 848.35 | 848.35 | 2.12% | 370,440 |
| Mar 16, 2026 | 820.00 | 839.80 | 815.10 | 830.75 | 830.75 | 0.86% | 516,048 |
| Mar 13, 2026 | 840.00 | 844.95 | 816.50 | 823.65 | 823.65 | -2.68% | 372,261 |