The New India Assurance Company Limited (NSE:NIACL)
India · Delayed Price · Currency is INR 194.79
-5.72 (-2.85%)
Sep 5, 2025, 3:29 PM IST
NSE:NIACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 200.00 | 200.00 | 193.90 | 194.79 | 194.79 | -2.85% | 901,041 |
| Sep 4, 2025 | 210.49 | 211.90 | 197.36 | 200.51 | 200.51 | 0.25% | 4,596,479 |
| Sep 3, 2025 | 194.00 | 203.70 | 193.60 | 200.01 | 198.21 | 3.70% | 2,188,887 |
| Sep 2, 2025 | 192.43 | 194.90 | 190.60 | 192.87 | 191.13 | 1.03% | 717,655 |
| Sep 1, 2025 | 190.00 | 191.34 | 187.62 | 190.91 | 189.19 | 1.41% | 461,553 |
| Aug 29, 2025 | 191.84 | 192.50 | 187.50 | 188.26 | 186.57 | -1.87% | 583,968 |
| Aug 28, 2025 | 191.00 | 193.70 | 186.80 | 191.84 | 190.11 | 0.69% | 807,433 |
| Aug 26, 2025 | 192.65 | 193.15 | 189.00 | 190.52 | 188.81 | -1.57% | 597,253 |
| Aug 25, 2025 | 196.13 | 197.65 | 193.02 | 193.55 | 191.81 | -1.32% | 624,324 |
| Aug 22, 2025 | 198.89 | 198.95 | 195.00 | 196.13 | 194.36 | -1.38% | 1,035,994 |
| Aug 21, 2025 | 197.00 | 210.80 | 196.32 | 198.88 | 197.09 | 3.20% | 16,102,928 |
| Aug 20, 2025 | 193.98 | 194.79 | 192.25 | 192.72 | 190.99 | -0.51% | 457,090 |
| Aug 19, 2025 | 194.10 | 195.24 | 191.81 | 193.70 | 191.96 | -0.70% | 999,067 |
| Aug 18, 2025 | 193.45 | 201.03 | 189.50 | 195.06 | 193.30 | 5.79% | 7,485,120 |
| Aug 14, 2025 | 187.64 | 187.75 | 183.01 | 184.38 | 182.72 | -0.91% | 484,913 |
| Aug 13, 2025 | 185.95 | 187.83 | 185.01 | 186.08 | 184.41 | 0.71% | 685,519 |
| Aug 12, 2025 | 188.47 | 190.57 | 184.11 | 184.77 | 183.11 | -1.96% | 996,441 |
| Aug 11, 2025 | 190.41 | 193.31 | 187.00 | 188.47 | 186.77 | -1.24% | 1,297,312 |
| Aug 8, 2025 | 194.50 | 197.93 | 188.80 | 190.83 | 189.11 | -1.65% | 2,404,734 |
| Aug 7, 2025 | 188.70 | 195.76 | 185.69 | 194.03 | 192.28 | 1.89% | 3,373,756 |
| Aug 6, 2025 | 197.61 | 198.99 | 189.06 | 190.44 | 188.73 | -4.09% | 3,167,547 |
| Aug 5, 2025 | 187.58 | 205.00 | 187.58 | 198.56 | 196.77 | 5.89% | 33,036,985 |
| Aug 4, 2025 | 189.04 | 190.21 | 183.63 | 187.51 | 185.82 | -0.65% | 2,015,036 |
| Aug 1, 2025 | 198.00 | 202.00 | 187.00 | 188.74 | 187.04 | -5.53% | 6,438,130 |
| Jul 31, 2025 | 199.99 | 214.74 | 194.28 | 199.78 | 197.98 | -2.24% | 46,150,949 |
| Jul 30, 2025 | 182.00 | 207.40 | 180.00 | 204.35 | 202.51 | 17.77% | 82,688,432 |
| Jul 29, 2025 | 174.55 | 177.47 | 168.80 | 173.52 | 171.96 | -0.40% | 589,140 |
| Jul 28, 2025 | 179.85 | 180.02 | 173.50 | 174.22 | 172.65 | -3.18% | 258,737 |
| Jul 25, 2025 | 182.70 | 183.60 | 178.51 | 179.94 | 178.32 | -1.93% | 202,323 |
| Jul 24, 2025 | 185.60 | 185.90 | 183.00 | 183.48 | 181.83 | -0.98% | 138,116 |
| Jul 23, 2025 | 183.77 | 186.00 | 183.60 | 185.30 | 183.63 | 0.58% | 171,664 |
| Jul 22, 2025 | 184.90 | 187.10 | 181.79 | 184.23 | 182.57 | 0.21% | 375,815 |
| Jul 21, 2025 | 185.49 | 185.49 | 183.50 | 183.84 | 182.19 | -0.89% | 216,783 |
| Jul 18, 2025 | 186.90 | 186.90 | 183.34 | 185.49 | 183.82 | -0.27% | 327,510 |
| Jul 17, 2025 | 186.80 | 186.96 | 184.90 | 186.00 | 184.33 | 0.13% | 170,205 |
| Jul 16, 2025 | 185.48 | 188.49 | 184.20 | 185.75 | 184.08 | 0.36% | 529,088 |
| Jul 15, 2025 | 183.38 | 185.93 | 183.38 | 185.09 | 183.42 | 0.94% | 249,551 |
| Jul 14, 2025 | 183.52 | 184.95 | 181.31 | 183.36 | 181.71 | -0.09% | 335,885 |
| Jul 11, 2025 | 186.41 | 187.20 | 183.01 | 183.52 | 181.87 | -1.71% | 272,895 |
| Jul 10, 2025 | 189.00 | 189.68 | 186.50 | 186.72 | 185.04 | -1.36% | 252,868 |
| Jul 9, 2025 | 188.00 | 189.80 | 186.55 | 189.29 | 187.59 | 0.44% | 329,865 |
| Jul 8, 2025 | 189.25 | 190.98 | 185.05 | 188.47 | 186.77 | 0.68% | 777,455 |
| Jul 7, 2025 | 185.80 | 189.25 | 184.00 | 187.20 | 185.52 | 0.58% | 449,735 |
| Jul 4, 2025 | 186.80 | 187.43 | 183.71 | 186.12 | 184.45 | -0.36% | 476,574 |
| Jul 3, 2025 | 189.20 | 189.25 | 186.00 | 186.80 | 185.12 | -1.29% | 416,512 |
| Jul 2, 2025 | 190.94 | 191.20 | 187.00 | 189.25 | 187.55 | -0.89% | 402,798 |
| Jul 1, 2025 | 192.01 | 193.39 | 188.33 | 190.94 | 189.22 | -0.80% | 607,623 |
| Jun 30, 2025 | 184.20 | 193.70 | 184.15 | 192.48 | 190.75 | 4.79% | 1,774,254 |
| Jun 27, 2025 | 185.64 | 187.03 | 183.10 | 183.69 | 182.04 | -1.05% | 688,055 |
| Jun 26, 2025 | 191.50 | 192.15 | 184.90 | 185.63 | 183.96 | -2.43% | 663,553 |