The New India Assurance Company Limited (NSE:NIACL)
India · Delayed Price · Currency is INR 186.31
-1.35 (-0.72%)
Sep 21, 2026, 3:17 PM IST
NSE:NIACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 186.62 | 188.79 | 184.47 | 186.31 | - | -0.72% | 1,890,173 |
| Sep 18, 2026 | 196.76 | 196.76 | 186.00 | 187.66 | 187.66 | -4.77% | 9,375,719 |
| Sep 17, 2026 | 186.50 | 201.24 | 186.50 | 197.05 | 197.05 | 6.98% | 34,650,793 |
| Sep 16, 2026 | 186.60 | 187.10 | 179.15 | 184.19 | 184.19 | -0.66% | 3,069,621 |
| Sep 15, 2026 | 200.00 | 200.30 | 184.00 | 185.41 | 185.41 | -6.54% | 3,487,564 |
| Sep 11, 2026 | 197.00 | 203.77 | 194.13 | 198.39 | 198.39 | 0.53% | 7,024,229 |
| Sep 10, 2026 | 205.90 | 207.45 | 196.26 | 197.35 | 197.35 | -3.97% | 5,001,728 |
| Sep 9, 2026 | 205.22 | 210.20 | 201.38 | 205.51 | 205.51 | 0.14% | 10,799,380 |
| Sep 8, 2026 | 231.20 | 232.00 | 199.52 | 205.22 | 205.22 | -11.24% | 45,314,645 |
| Sep 7, 2026 | 233.90 | 242.60 | 224.31 | 231.20 | 231.20 | 0.56% | 23,442,397 |
| Sep 4, 2026 | 196.49 | 234.39 | 196.49 | 229.91 | 229.91 | 17.70% | 66,928,660 |
| Sep 3, 2026 | 198.70 | 203.82 | 192.87 | 195.33 | 195.33 | -1.90% | 6,906,382 |
| Sep 2, 2026 | 185.45 | 201.40 | 182.41 | 199.11 | 199.11 | 7.18% | 24,334,669 |
| Sep 1, 2026 | 192.07 | 193.15 | 184.37 | 185.77 | 185.77 | -2.86% | 1,574,693 |
| Aug 31, 2026 | 186.34 | 199.99 | 186.34 | 191.23 | 191.23 | 2.62% | 26,274,670 |
| Aug 28, 2026 | 187.00 | 191.91 | 185.50 | 186.34 | 186.34 | 0.62% | 2,336,110 |
| Aug 27, 2026 | 188.00 | 188.00 | 184.34 | 185.20 | 185.20 | -1.01% | 615,307 |
| Aug 26, 2026 | 188.85 | 190.35 | 186.33 | 187.09 | 187.09 | -0.11% | 1,208,594 |
| Aug 25, 2026 | 184.25 | 191.16 | 183.15 | 187.29 | 187.29 | 1.74% | 2,389,793 |
| Aug 24, 2026 | 184.00 | 185.98 | 183.30 | 184.08 | 184.08 | -0.03% | 607,918 |
| Aug 21, 2026 | 183.00 | 186.30 | 182.11 | 184.13 | 184.13 | 0.57% | 627,621 |
| Aug 20, 2026 | 186.99 | 186.99 | 182.29 | 183.08 | 183.08 | -1.40% | 801,368 |
| Aug 19, 2026 | 185.25 | 189.00 | 183.25 | 185.68 | 185.68 | 0.87% | 2,774,754 |
| Aug 18, 2026 | 183.60 | 185.90 | 182.73 | 184.08 | 184.08 | 0.24% | 1,033,947 |
| Aug 17, 2026 | 179.00 | 184.60 | 177.00 | 183.64 | 183.64 | 2.55% | 1,932,986 |
| Aug 14, 2026 | 181.25 | 181.35 | 176.60 | 179.08 | 179.08 | -0.87% | 572,844 |
| Aug 13, 2026 | 180.81 | 183.78 | 179.73 | 180.65 | 180.65 | -0.24% | 799,452 |
| Aug 12, 2026 | 180.00 | 187.10 | 178.72 | 181.09 | 181.09 | 0.96% | 2,560,837 |
| Aug 11, 2026 | 180.00 | 180.99 | 177.31 | 179.37 | 179.37 | -0.11% | 828,920 |
| Aug 10, 2026 | 177.75 | 180.19 | 174.80 | 179.56 | 179.56 | 1.38% | 1,020,248 |
| Aug 7, 2026 | 177.27 | 177.85 | 176.04 | 177.11 | 177.11 | -1.02% | 678,003 |
| Aug 6, 2026 | 182.00 | 182.07 | 177.00 | 178.93 | 178.93 | -2.63% | 1,490,286 |
| Aug 5, 2026 | 177.00 | 189.37 | 175.61 | 183.76 | 183.76 | 6.98% | 33,239,653 |
| Aug 4, 2026 | 175.46 | 176.03 | 171.32 | 171.77 | 171.77 | -2.10% | 617,415 |
| Aug 3, 2026 | 178.49 | 178.49 | 174.72 | 175.46 | 175.46 | 1.06% | 1,164,311 |
| Jul 31, 2026 | 166.11 | 174.33 | 165.60 | 173.62 | 173.62 | 4.66% | 2,405,005 |
| Jul 30, 2026 | 164.94 | 167.50 | 162.21 | 165.89 | 165.89 | 1.07% | 824,835 |
| Jul 29, 2026 | 164.00 | 165.20 | 161.76 | 164.13 | 164.13 | 0.65% | 613,652 |
| Jul 28, 2026 | 165.00 | 166.52 | 162.11 | 163.07 | 163.07 | -1.51% | 602,125 |
| Jul 27, 2026 | 166.81 | 169.00 | 163.89 | 165.57 | 165.57 | -4.41% | 2,134,634 |
| Jul 24, 2026 | 172.50 | 175.99 | 169.20 | 173.20 | 173.20 | 0.08% | 560,258 |
| Jul 23, 2026 | 174.50 | 175.19 | 172.00 | 173.06 | 173.06 | -1.19% | 464,289 |
| Jul 22, 2026 | 177.95 | 178.95 | 174.04 | 175.14 | 175.14 | -1.67% | 529,996 |
| Jul 21, 2026 | 177.00 | 178.78 | 176.12 | 178.11 | 178.11 | 0.74% | 460,401 |
| Jul 20, 2026 | 175.10 | 177.29 | 174.23 | 176.80 | 176.80 | 1.13% | 559,112 |
| Jul 17, 2026 | 178.10 | 178.14 | 174.10 | 174.82 | 174.82 | -1.86% | 654,443 |
| Jul 16, 2026 | 181.82 | 182.00 | 177.12 | 178.14 | 178.14 | -1.06% | 558,777 |
| Jul 15, 2026 | 177.95 | 182.90 | 177.18 | 180.05 | 180.05 | 1.59% | 838,144 |
| Jul 14, 2026 | 181.83 | 182.50 | 176.50 | 177.24 | 177.24 | -2.52% | 772,219 |
| Jul 13, 2026 | 176.50 | 185.00 | 176.45 | 181.82 | 181.82 | -1.14% | 1,078,709 |