The New India Assurance Company Limited (NSE:NIACL)
India · Delayed Price · Currency is INR 190.50
+1.40 (0.74%)
Oct 1, 2025, 3:30 PM IST
NSE:NIACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 188.45 | 190.11 | 187.35 | 189.10 | 189.10 | 0.55% | 383,159 |
| Sep 29, 2025 | 189.90 | 193.28 | 185.75 | 188.07 | 188.07 | 0.10% | 738,707 |
| Sep 26, 2025 | 193.80 | 194.50 | 186.61 | 187.89 | 187.89 | -3.45% | 624,479 |
| Sep 25, 2025 | 199.60 | 202.00 | 193.51 | 194.60 | 194.60 | -0.63% | 1,121,343 |
| Sep 24, 2025 | 196.20 | 198.53 | 194.60 | 195.83 | 195.83 | -0.16% | 412,225 |
| Sep 23, 2025 | 200.00 | 200.00 | 195.44 | 196.14 | 196.14 | -1.38% | 570,211 |
| Sep 22, 2025 | 201.45 | 202.90 | 197.27 | 198.89 | 198.89 | -1.19% | 1,206,658 |
| Sep 19, 2025 | 195.95 | 202.50 | 194.39 | 201.29 | 201.29 | 2.73% | 1,335,802 |
| Sep 18, 2025 | 193.75 | 198.50 | 192.01 | 195.95 | 195.95 | 1.64% | 1,079,826 |
| Sep 17, 2025 | 193.00 | 193.82 | 191.63 | 192.78 | 192.78 | -0.01% | 330,651 |
| Sep 16, 2025 | 193.90 | 194.25 | 192.27 | 192.80 | 192.80 | -0.17% | 306,005 |
| Sep 15, 2025 | 193.50 | 195.50 | 192.42 | 193.12 | 193.12 | 0.32% | 506,591 |
| Sep 12, 2025 | 193.00 | 194.00 | 191.31 | 192.50 | 192.50 | -0.02% | 414,549 |
| Sep 11, 2025 | 193.40 | 194.04 | 191.01 | 192.53 | 192.53 | 0.01% | 404,738 |
| Sep 10, 2025 | 193.25 | 196.60 | 191.78 | 192.52 | 192.52 | 0.75% | 619,820 |
| Sep 9, 2025 | 192.81 | 193.00 | 190.50 | 191.09 | 191.09 | -1.11% | 400,042 |
| Sep 8, 2025 | 196.35 | 196.35 | 189.40 | 193.24 | 193.24 | -0.80% | 900,941 |
| Sep 5, 2025 | 200.00 | 200.00 | 193.90 | 194.79 | 194.79 | -2.85% | 902,573 |
| 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 |