The New India Assurance Company Limited (NSE:NIACL)
India · Delayed Price · Currency is INR 179.60
+0.04 (0.02%)
Aug 11, 2026, 3:29 PM IST
NSE:NIACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 184.50 | 186.41 | 183.09 | 183.92 | 183.92 | 0.99% | 767,460 |
| Jul 9, 2026 | 181.74 | 185.00 | 180.37 | 183.62 | 182.12 | 2.31% | 1,018,479 |
| Jul 8, 2026 | 183.74 | 188.80 | 178.00 | 179.47 | 178.00 | -2.99% | 1,806,911 |
| Jul 7, 2026 | 187.70 | 187.80 | 183.23 | 185.00 | 183.49 | -0.56% | 1,357,687 |
| Jul 6, 2026 | 187.00 | 189.50 | 184.32 | 186.05 | 184.53 | 0.12% | 1,497,470 |
| Jul 3, 2026 | 187.90 | 190.80 | 184.40 | 185.82 | 184.30 | -0.99% | 1,805,304 |
| Jul 2, 2026 | 183.99 | 189.03 | 181.21 | 187.68 | 186.15 | 2.50% | 3,045,752 |
| Jul 1, 2026 | 176.90 | 194.34 | 175.60 | 183.11 | 181.61 | 2.87% | 12,897,423 |
| Jun 30, 2026 | 181.97 | 182.70 | 177.01 | 178.01 | 176.56 | -1.86% | 2,759,629 |
| Jun 29, 2026 | 184.25 | 184.45 | 179.01 | 181.39 | 179.91 | -1.75% | 2,208,889 |
| Jun 25, 2026 | 190.29 | 193.02 | 183.26 | 184.63 | 183.12 | -2.06% | 4,204,537 |
| Jun 24, 2026 | 196.00 | 196.00 | 187.50 | 188.51 | 186.97 | -3.38% | 7,723,296 |
| Jun 23, 2026 | 211.71 | 211.91 | 192.62 | 195.10 | 193.51 | -8.02% | 20,861,758 |
| Jun 22, 2026 | 205.50 | 218.00 | 205.50 | 212.11 | 210.38 | 4.84% | 80,921,087 |
| Jun 19, 2026 | 180.00 | 206.60 | 179.41 | 202.31 | 200.66 | 13.23% | 119,622,400 |
| Jun 18, 2026 | 168.00 | 188.50 | 167.74 | 178.67 | 177.21 | 7.98% | 86,100,480 |
| Jun 17, 2026 | 161.76 | 168.69 | 160.96 | 165.46 | 164.11 | 2.29% | 2,002,095 |
| Jun 16, 2026 | 160.90 | 164.90 | 159.46 | 161.76 | 160.44 | 0.87% | 1,166,395 |
| Jun 15, 2026 | 154.90 | 164.20 | 154.50 | 160.37 | 159.06 | 4.95% | 2,158,579 |
| Jun 12, 2026 | 148.00 | 153.50 | 147.70 | 152.80 | 151.55 | 4.00% | 637,119 |
| Jun 11, 2026 | 149.85 | 149.85 | 146.41 | 146.93 | 145.73 | -2.17% | 296,423 |
| Jun 10, 2026 | 151.00 | 153.27 | 149.32 | 150.19 | 148.96 | -0.47% | 366,042 |
| Jun 9, 2026 | 149.10 | 151.66 | 149.01 | 150.90 | 149.67 | 0.91% | 306,662 |
| Jun 8, 2026 | 149.00 | 151.55 | 148.00 | 149.54 | 148.32 | -1.30% | 281,750 |
| Jun 5, 2026 | 151.69 | 153.45 | 150.51 | 151.51 | 150.27 | -0.12% | 462,350 |
| Jun 4, 2026 | 145.50 | 155.00 | 145.50 | 151.69 | 150.45 | 3.06% | 1,584,786 |
| Jun 3, 2026 | 148.25 | 149.57 | 145.58 | 147.18 | 145.98 | -1.43% | 715,611 |
| Jun 2, 2026 | 155.06 | 156.67 | 146.60 | 149.32 | 148.10 | -4.90% | 1,848,048 |
| Jun 1, 2026 | 157.75 | 159.74 | 154.26 | 157.01 | 155.73 | -0.26% | 389,741 |