Nippon Life India Asset Management Limited (NSE:NAM.INDIA)
India · Delayed Price · Currency is INR 1,003.00
-12.05 (-1.19%)
At close: Apr 20, 2026
NSE:NAM.INDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 854.00 | 856.20 | 830.40 | 846.35 | 846.35 | -1.28% | 328,417 |
| Mar 11, 2026 | 883.00 | 886.00 | 851.10 | 857.30 | 857.30 | -2.26% | 449,000 |
| Mar 10, 2026 | 850.00 | 884.95 | 846.10 | 877.10 | 877.10 | 5.22% | 970,262 |
| Mar 9, 2026 | 838.00 | 839.95 | 811.10 | 833.60 | 833.60 | -3.10% | 827,592 |
| Mar 6, 2026 | 860.05 | 865.45 | 847.50 | 860.25 | 860.25 | -0.05% | 556,373 |
| Mar 5, 2026 | 852.10 | 878.85 | 846.75 | 860.70 | 860.70 | 1.21% | 631,618 |
| Mar 4, 2026 | 887.00 | 898.90 | 841.00 | 850.45 | 850.45 | -5.87% | 1,113,661 |
| Mar 2, 2026 | 901.00 | 925.85 | 892.60 | 903.45 | 903.45 | -2.98% | 599,821 |
| Feb 27, 2026 | 940.20 | 942.60 | 927.00 | 931.20 | 931.20 | -1.32% | 370,579 |
| Feb 26, 2026 | 971.05 | 975.00 | 934.00 | 943.65 | 943.65 | -3.28% | 716,034 |
| Feb 25, 2026 | 987.50 | 987.50 | 962.00 | 975.70 | 975.70 | -0.15% | 396,756 |
| Feb 24, 2026 | 985.00 | 985.00 | 964.25 | 977.15 | 977.15 | -0.80% | 725,906 |
| Feb 23, 2026 | 957.05 | 988.00 | 953.55 | 985.05 | 985.05 | 2.93% | 695,887 |
| Feb 20, 2026 | 941.15 | 962.00 | 940.00 | 957.05 | 957.05 | 1.72% | 602,955 |
| Feb 19, 2026 | 981.00 | 992.30 | 930.00 | 940.85 | 940.85 | -3.85% | 571,012 |
| Feb 18, 2026 | 950.00 | 981.85 | 943.00 | 978.55 | 978.55 | 3.66% | 688,464 |
| Feb 17, 2026 | 923.70 | 947.65 | 918.65 | 944.00 | 944.00 | 2.20% | 304,006 |
| Feb 16, 2026 | 912.40 | 942.75 | 906.00 | 923.70 | 923.70 | 1.24% | 722,011 |
| Feb 13, 2026 | 955.00 | 955.00 | 899.95 | 912.40 | 912.40 | -5.49% | 1,020,844 |
| Feb 12, 2026 | 944.05 | 973.90 | 942.00 | 965.45 | 965.45 | 1.60% | 1,566,282 |
| Feb 11, 2026 | 912.00 | 952.50 | 909.00 | 950.25 | 950.25 | 4.32% | 1,231,395 |
| Feb 10, 2026 | 921.60 | 935.85 | 906.10 | 910.90 | 910.90 | -0.97% | 787,813 |
| Feb 9, 2026 | 932.00 | 935.95 | 915.60 | 919.85 | 919.85 | 0.01% | 542,409 |
| Feb 6, 2026 | 922.00 | 932.00 | 904.00 | 919.80 | 919.80 | -0.56% | 375,447 |
| Feb 5, 2026 | 939.00 | 939.00 | 913.75 | 925.00 | 925.00 | -0.15% | 826,463 |
| Feb 4, 2026 | 928.00 | 938.60 | 917.00 | 926.40 | 926.40 | -0.28% | 983,391 |
| Feb 3, 2026 | 1,009.00 | 1,009.00 | 914.00 | 929.00 | 929.00 | 7.72% | 3,555,559 |
| Feb 2, 2026 | 868.00 | 878.00 | 841.95 | 862.45 | 862.45 | -0.86% | 1,025,197 |