Skip to main content
logo
The New India Assurance Company Limited (NSE:NIACL)
India flag India · Delayed Price · Currency is INR
150.70
-0.99 (-0.65%)
Jun 5, 2026, 1:50 PM IST

NSE:NIACL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2026145.50155.00145.50152.10-3.34%820,383
Jun 3, 2026148.25149.57145.58147.18147.18-1.43%715,611
Jun 2, 2026155.06156.67146.60149.32149.32-4.90%1,848,048
Jun 1, 2026157.75159.74154.26157.01157.01-0.26%389,741
May 29, 2026161.30161.58156.56157.42157.42-1.96%541,498
May 27, 2026162.79163.90160.02160.56160.56-1.35%603,901
May 26, 2026166.37167.78162.16162.76162.76-2.07%687,695
May 25, 2026165.00168.50164.23166.20166.200.95%841,058
May 22, 2026165.54166.45163.55164.64164.64-0.87%385,898
May 21, 2026163.10169.60162.40166.08166.081.83%1,066,435
May 20, 2026162.51163.80161.35163.10163.10-0.89%416,938
May 19, 2026160.95169.01160.94164.57164.571.22%1,246,074
May 18, 2026163.50163.50158.05162.59162.59-1.47%811,118
May 15, 2026165.00169.15163.04165.02165.020.11%1,353,742
May 14, 2026168.99168.99163.31164.84164.84-1.93%923,840
May 13, 2026159.39170.98154.00168.08168.085.29%4,243,831
May 12, 2026165.00167.28157.43159.64159.64-2.14%1,545,311
May 11, 2026163.21165.44160.10163.13163.13-0.59%749,126
May 8, 2026164.99165.99163.00164.10164.10-0.54%509,483
May 7, 2026165.00166.00163.31164.99164.990.59%648,030
May 6, 2026162.95166.32161.40164.03164.031.47%933,044
May 5, 2026161.60164.99160.80161.65161.650.04%790,352
May 4, 2026161.00162.93159.80161.59161.590.62%709,101
Apr 30, 2026161.00163.00157.20160.60160.60-0.61%972,137
Apr 29, 2026163.05164.90161.01161.58161.58-1.19%641,447
Apr 28, 2026166.80166.80163.00163.52163.52-1.30%649,791
Apr 27, 2026165.30167.25162.61165.67165.671.05%1,005,954
Apr 24, 2026164.50165.60161.40163.95163.95-0.12%1,112,868
Apr 23, 2026162.99175.00162.30164.15164.150.83%5,543,702
Apr 22, 2026164.00165.00162.05162.80162.80-0.55%854,051
Apr 21, 2026165.00166.30163.01163.70163.70-0.76%958,717
Apr 20, 2026166.54168.95163.50164.95164.95-1.43%1,298,774
Apr 17, 2026169.91171.23166.50167.34167.34-1.52%2,342,157
Apr 16, 2026168.70174.50168.00169.92169.92-1.38%7,553,926
Apr 15, 2026169.60180.40164.01172.29172.290.36%24,805,310
Apr 13, 2026150.00175.64148.70171.67171.6710.25%29,343,930
Apr 10, 2026131.01155.92131.00155.71155.7119.83%76,076,820
Apr 9, 2026131.50132.38128.73129.94129.94-0.70%494,745
Apr 8, 2026128.00131.95126.99130.85130.855.30%783,979
Apr 7, 2026123.93124.90122.53124.26124.260.27%412,988
Apr 6, 2026123.50124.95121.30123.93123.930.57%611,355
Apr 2, 2026121.00123.70118.27123.23123.23-0.36%435,389
Apr 1, 2026120.00124.55119.90123.67123.674.97%557,654
Mar 30, 2026120.00121.56116.97117.82117.82-3.28%740,154
Mar 27, 2026126.36127.37121.20121.81121.81-5.04%888,655
Mar 25, 2026125.10128.90124.70128.28128.282.85%857,735
Mar 24, 2026127.48128.00121.25124.72124.720.06%1,598,626
Mar 23, 2026131.55131.55124.00124.65124.65-5.93%635,051
Mar 20, 2026130.48133.54130.27132.51132.511.92%954,344
Mar 19, 2026132.10133.00129.40130.02130.02-3.43%315,872