The New India Assurance Company Limited (NSE:NIACL)
India · Delayed Price · Currency is INR 153.01
-0.56 (-0.36%)
Jan 7, 2026, 11:50 AM IST
NSE:NIACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 153.50 | 154.22 | 153.06 | 153.25 | - | -0.21% | 79,756 |
| Jan 6, 2026 | 154.57 | 155.70 | 152.70 | 153.57 | 153.57 | -0.61% | 307,549 |
| Jan 5, 2026 | 158.00 | 158.30 | 153.80 | 154.51 | 154.51 | -1.61% | 370,504 |
| Jan 2, 2026 | 155.77 | 157.71 | 155.01 | 157.04 | 157.04 | 0.98% | 580,591 |
| Jan 1, 2026 | 157.00 | 157.00 | 154.30 | 155.52 | 155.52 | -0.19% | 243,188 |
| Dec 31, 2025 | 155.00 | 157.51 | 154.31 | 155.82 | 155.82 | 1.80% | 965,820 |
| Dec 30, 2025 | 153.32 | 153.99 | 151.00 | 153.07 | 153.07 | 0.10% | 537,892 |
| Dec 29, 2025 | 154.80 | 155.03 | 152.15 | 152.91 | 152.91 | -0.59% | 504,880 |
| Dec 26, 2025 | 151.00 | 157.58 | 150.14 | 153.82 | 153.82 | 2.21% | 1,978,183 |
| Dec 24, 2025 | 153.60 | 155.00 | 149.80 | 150.49 | 150.49 | -1.51% | 743,340 |
| Dec 23, 2025 | 154.66 | 156.07 | 152.26 | 152.79 | 152.79 | -0.44% | 1,068,058 |
| Dec 22, 2025 | 155.83 | 156.58 | 152.82 | 153.47 | 153.47 | -1.46% | 1,213,533 |
| Dec 19, 2025 | 159.33 | 161.70 | 153.68 | 155.74 | 155.74 | -2.03% | 1,158,123 |
| Dec 18, 2025 | 162.21 | 162.21 | 158.40 | 158.96 | 158.96 | -2.02% | 258,443 |
| Dec 17, 2025 | 166.99 | 167.49 | 161.35 | 162.23 | 162.23 | -2.51% | 325,300 |
| Dec 16, 2025 | 168.27 | 170.27 | 166.10 | 166.41 | 166.41 | -0.47% | 788,985 |
| Dec 15, 2025 | 171.91 | 171.91 | 166.80 | 167.20 | 167.20 | -2.75% | 665,188 |
| Dec 12, 2025 | 163.80 | 175.80 | 162.33 | 171.92 | 171.92 | 5.86% | 3,410,128 |
| Dec 11, 2025 | 160.79 | 164.78 | 158.30 | 162.41 | 162.41 | 1.36% | 479,540 |
| Dec 10, 2025 | 159.17 | 168.00 | 158.67 | 160.23 | 160.23 | 0.67% | 1,240,743 |
| Dec 9, 2025 | 156.29 | 159.83 | 154.13 | 159.17 | 159.17 | 1.84% | 282,674 |
| Dec 8, 2025 | 159.76 | 160.09 | 154.55 | 156.29 | 156.29 | -1.92% | 459,693 |
| Dec 5, 2025 | 163.75 | 163.96 | 158.85 | 159.35 | 159.35 | -2.44% | 319,295 |
| Dec 4, 2025 | 164.50 | 165.70 | 162.56 | 163.34 | 163.34 | -1.02% | 157,629 |
| Dec 3, 2025 | 167.60 | 168.59 | 164.20 | 165.03 | 165.03 | -1.52% | 212,612 |
| Dec 2, 2025 | 169.00 | 169.37 | 166.00 | 167.58 | 167.58 | -1.06% | 260,749 |
| Dec 1, 2025 | 170.79 | 172.41 | 169.00 | 169.37 | 169.37 | -0.77% | 201,874 |
| Nov 28, 2025 | 171.99 | 172.02 | 170.05 | 170.68 | 170.68 | -0.18% | 169,728 |
| Nov 27, 2025 | 173.30 | 174.46 | 170.00 | 170.99 | 170.99 | -1.28% | 304,869 |
| Nov 26, 2025 | 172.70 | 175.50 | 171.61 | 173.20 | 173.20 | 0.16% | 434,802 |
| Nov 25, 2025 | 172.91 | 174.50 | 171.60 | 172.93 | 172.93 | 0.01% | 425,631 |
| Nov 24, 2025 | 176.01 | 179.00 | 171.35 | 172.92 | 172.92 | -0.91% | 728,241 |
| Nov 21, 2025 | 178.00 | 178.00 | 174.00 | 174.51 | 174.51 | -1.78% | 177,186 |
| Nov 20, 2025 | 179.30 | 179.30 | 176.52 | 177.68 | 177.68 | -0.51% | 185,051 |
| Nov 19, 2025 | 182.00 | 182.42 | 177.45 | 178.59 | 178.59 | -1.81% | 228,055 |
| Nov 18, 2025 | 181.00 | 184.45 | 180.31 | 181.89 | 181.89 | 0.55% | 677,003 |
| Nov 17, 2025 | 180.20 | 182.80 | 179.10 | 180.90 | 180.90 | 0.49% | 374,466 |
| Nov 14, 2025 | 183.00 | 183.00 | 179.26 | 180.02 | 180.02 | -2.43% | 659,205 |
| Nov 13, 2025 | 186.50 | 187.45 | 182.05 | 184.51 | 184.51 | -0.40% | 390,799 |
| Nov 12, 2025 | 184.50 | 186.50 | 182.76 | 185.26 | 185.26 | 1.37% | 363,566 |
| Nov 11, 2025 | 183.41 | 184.30 | 180.75 | 182.76 | 182.76 | -0.33% | 186,874 |
| Nov 10, 2025 | 180.50 | 184.49 | 180.50 | 183.36 | 183.36 | 0.79% | 294,738 |
| Nov 7, 2025 | 180.95 | 184.49 | 178.54 | 181.92 | 181.92 | -0.37% | 333,097 |
| Nov 6, 2025 | 180.51 | 183.97 | 180.51 | 182.59 | 182.59 | 0.20% | 318,311 |
| Nov 4, 2025 | 183.55 | 186.59 | 178.78 | 182.22 | 182.22 | -0.42% | 533,669 |
| Nov 3, 2025 | 185.20 | 185.60 | 180.85 | 182.99 | 182.99 | -2.18% | 772,920 |
| Oct 31, 2025 | 189.95 | 190.00 | 186.50 | 187.07 | 187.07 | -1.34% | 246,680 |
| Oct 30, 2025 | 191.50 | 192.56 | 189.05 | 189.62 | 189.62 | -0.68% | 220,319 |
| Oct 29, 2025 | 189.85 | 191.68 | 189.21 | 190.92 | 190.92 | 0.96% | 460,029 |
| Oct 28, 2025 | 191.00 | 191.00 | 188.70 | 189.10 | 189.10 | -0.48% | 237,302 |