Nippon Life India Asset Management Limited (NSE:NAM.INDIA)
India · Delayed Price · Currency is INR 1,046.00
-24.00 (-2.24%)
Oct 1, 2026, 3:15 PM IST
NSE:NAM.INDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,063.90 | 1,070.60 | 1,026.40 | 1,046.00 | 1,046.00 | -2.24% | 768,278 |
| Sep 30, 2026 | 1,077.00 | 1,088.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.19% | 728,404 |
| Sep 29, 2026 | 1,090.00 | 1,097.70 | 1,068.00 | 1,068.00 | 1,068.00 | -2.37% | 983,587 |
| Sep 28, 2026 | 1,155.00 | 1,155.00 | 1,091.30 | 1,093.90 | 1,093.90 | -5.45% | 1,010,185 |
| Sep 25, 2026 | 1,144.00 | 1,161.50 | 1,130.00 | 1,157.00 | 1,157.00 | 1.06% | 752,030 |
| Sep 24, 2026 | 1,159.00 | 1,170.60 | 1,130.90 | 1,144.90 | 1,144.90 | -1.73% | 985,413 |
| Sep 23, 2026 | 1,153.30 | 1,175.80 | 1,153.30 | 1,165.00 | 1,165.00 | 0.52% | 494,842 |
| Sep 22, 2026 | 1,149.00 | 1,164.90 | 1,139.20 | 1,159.00 | 1,159.00 | 1.07% | 699,444 |
| Sep 21, 2026 | 1,155.00 | 1,158.00 | 1,135.10 | 1,146.70 | 1,146.70 | -0.72% | 654,535 |
| Sep 18, 2026 | 1,128.30 | 1,156.10 | 1,124.10 | 1,155.00 | 1,155.00 | 3.22% | 1,528,510 |
| Sep 17, 2026 | 1,122.90 | 1,123.20 | 1,106.00 | 1,119.00 | 1,119.00 | -0.44% | 997,028 |
| Sep 16, 2026 | 1,154.00 | 1,158.00 | 1,111.20 | 1,124.00 | 1,124.00 | -2.52% | 1,222,983 |
| Sep 15, 2026 | 1,184.00 | 1,194.40 | 1,153.10 | 1,153.10 | 1,153.10 | -3.07% | 1,238,154 |
| Sep 11, 2026 | 1,169.00 | 1,192.00 | 1,159.40 | 1,189.60 | 1,189.60 | 0.39% | 776,467 |
| Sep 10, 2026 | 1,156.60 | 1,186.30 | 1,152.40 | 1,185.00 | 1,185.00 | 1.73% | 1,085,689 |
| Sep 9, 2026 | 1,188.10 | 1,190.00 | 1,158.00 | 1,164.80 | 1,164.80 | -2.03% | 588,058 |
| Sep 8, 2026 | 1,194.00 | 1,195.00 | 1,180.00 | 1,188.90 | 1,188.90 | -0.51% | 664,071 |
| Sep 7, 2026 | 1,158.80 | 1,196.00 | 1,152.00 | 1,195.00 | 1,195.00 | 3.03% | 1,817,884 |
| Sep 4, 2026 | 1,160.00 | 1,184.50 | 1,151.80 | 1,159.90 | 1,159.90 | -0.43% | 1,522,876 |
| Sep 3, 2026 | 1,171.20 | 1,180.20 | 1,150.40 | 1,164.90 | 1,164.90 | -0.56% | 1,722,843 |
| Sep 2, 2026 | 1,166.20 | 1,172.50 | 1,146.80 | 1,171.50 | 1,171.50 | -0.63% | 1,599,776 |
| Sep 1, 2026 | 1,190.00 | 1,209.60 | 1,166.00 | 1,178.90 | 1,178.90 | 0.56% | 1,257,709 |
| Aug 31, 2026 | 1,194.20 | 1,219.70 | 1,172.30 | 1,172.30 | 1,172.30 | -1.85% | 6,320,108 |
| Aug 28, 2026 | 1,196.60 | 1,209.40 | 1,185.00 | 1,194.40 | 1,194.40 | -0.80% | 505,054 |
| Aug 27, 2026 | 1,223.00 | 1,234.00 | 1,195.80 | 1,204.00 | 1,204.00 | -1.55% | 1,049,814 |
| Aug 26, 2026 | 1,228.80 | 1,239.80 | 1,220.10 | 1,223.00 | 1,223.00 | -0.11% | 461,130 |
| Aug 25, 2026 | 1,247.00 | 1,253.10 | 1,220.00 | 1,224.40 | 1,224.40 | -1.88% | 1,193,328 |
| Aug 24, 2026 | 1,254.00 | 1,269.50 | 1,242.80 | 1,247.80 | 1,247.80 | -0.26% | 862,877 |
| Aug 21, 2026 | 1,233.00 | 1,262.30 | 1,226.10 | 1,251.00 | 1,251.00 | 1.50% | 1,545,229 |
| Aug 20, 2026 | 1,225.00 | 1,266.20 | 1,221.00 | 1,232.50 | 1,232.50 | 1.27% | 3,152,919 |
| Aug 19, 2026 | 1,178.90 | 1,218.00 | 1,175.00 | 1,217.00 | 1,217.00 | 3.96% | 1,411,986 |
| Aug 18, 2026 | 1,199.90 | 1,205.00 | 1,161.30 | 1,170.60 | 1,170.60 | -2.67% | 1,023,188 |
| Aug 17, 2026 | 1,167.10 | 1,203.30 | 1,155.10 | 1,202.70 | 1,202.70 | 2.98% | 1,013,133 |
| Aug 14, 2026 | 1,170.00 | 1,177.40 | 1,159.60 | 1,167.90 | 1,167.90 | -0.77% | 512,668 |
| Aug 13, 2026 | 1,180.30 | 1,192.40 | 1,166.40 | 1,177.00 | 1,177.00 | -0.45% | 444,047 |
| Aug 12, 2026 | 1,180.20 | 1,183.00 | 1,167.60 | 1,182.30 | 1,182.30 | 0.94% | 639,623 |
| Aug 11, 2026 | 1,174.20 | 1,182.90 | 1,160.70 | 1,171.30 | 1,171.30 | -0.23% | 827,143 |
| Aug 10, 2026 | 1,176.00 | 1,189.90 | 1,167.90 | 1,174.00 | 1,174.00 | -0.17% | 457,254 |
| Aug 7, 2026 | 1,193.30 | 1,193.30 | 1,163.10 | 1,176.00 | 1,176.00 | -2.00% | 688,856 |
| Aug 6, 2026 | 1,214.10 | 1,214.10 | 1,189.70 | 1,200.00 | 1,200.00 | -1.23% | 512,681 |
| Aug 5, 2026 | 1,207.00 | 1,215.00 | 1,188.00 | 1,215.00 | 1,215.00 | 1.08% | 2,213,614 |
| Aug 4, 2026 | 1,170.00 | 1,202.00 | 1,161.70 | 1,202.00 | 1,202.00 | 3.18% | 1,990,516 |
| Aug 3, 2026 | 1,171.10 | 1,178.40 | 1,161.00 | 1,165.00 | 1,165.00 | 0.31% | 515,538 |
| Jul 31, 2026 | 1,149.00 | 1,175.60 | 1,141.10 | 1,161.40 | 1,161.40 | 1.26% | 877,923 |
| Jul 30, 2026 | 1,162.40 | 1,176.80 | 1,143.00 | 1,146.90 | 1,146.90 | -1.81% | 598,425 |
| Jul 29, 2026 | 1,156.00 | 1,173.00 | 1,149.00 | 1,168.10 | 1,168.10 | 1.55% | 858,982 |
| Jul 28, 2026 | 1,157.00 | 1,168.90 | 1,142.00 | 1,150.30 | 1,150.30 | -0.31% | 1,028,947 |
| Jul 27, 2026 | 1,123.60 | 1,159.90 | 1,119.20 | 1,153.90 | 1,153.90 | 3.72% | 1,164,795 |
| Jul 24, 2026 | 1,100.00 | 1,119.00 | 1,079.40 | 1,112.50 | 1,112.50 | 0.61% | 764,070 |
| Jul 23, 2026 | 1,130.90 | 1,130.90 | 1,093.90 | 1,105.80 | 1,105.80 | -3.67% | 2,448,524 |