The New India Assurance Company Limited (NSE:NIACL)
India · Delayed Price · Currency is INR 175.63
-2.51 (-1.41%)
Jul 17, 2026, 2:45 PM IST
NSE:NIACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 161.30 | 161.58 | 156.56 | 157.42 | 156.13 | -1.96% | 541,498 |
| May 27, 2026 | 162.79 | 163.90 | 160.02 | 160.56 | 159.25 | -1.35% | 603,901 |
| May 26, 2026 | 166.37 | 167.78 | 162.16 | 162.76 | 161.43 | -2.07% | 687,695 |
| May 25, 2026 | 165.00 | 168.50 | 164.23 | 166.20 | 164.84 | 0.95% | 841,058 |
| May 22, 2026 | 165.54 | 166.45 | 163.55 | 164.64 | 163.30 | -0.87% | 385,898 |
| May 21, 2026 | 163.10 | 169.60 | 162.40 | 166.08 | 164.72 | 1.83% | 1,066,435 |
| May 20, 2026 | 162.51 | 163.80 | 161.35 | 163.10 | 161.77 | -0.89% | 416,938 |
| May 19, 2026 | 160.95 | 169.01 | 160.94 | 164.57 | 163.23 | 1.22% | 1,246,074 |
| May 18, 2026 | 163.50 | 163.50 | 158.05 | 162.59 | 161.26 | -1.47% | 811,118 |
| May 15, 2026 | 165.00 | 169.15 | 163.04 | 165.02 | 163.67 | 0.11% | 1,353,742 |
| May 14, 2026 | 168.99 | 168.99 | 163.31 | 164.84 | 163.49 | -1.93% | 923,840 |
| May 13, 2026 | 159.39 | 170.98 | 154.00 | 168.08 | 166.71 | 5.29% | 4,243,831 |
| May 12, 2026 | 165.00 | 167.28 | 157.43 | 159.64 | 158.34 | -2.14% | 1,545,311 |
| May 11, 2026 | 163.21 | 165.44 | 160.10 | 163.13 | 161.80 | -0.59% | 749,126 |
| May 8, 2026 | 164.99 | 165.99 | 163.00 | 164.10 | 162.76 | -0.54% | 509,483 |
| May 7, 2026 | 165.00 | 166.00 | 163.31 | 164.99 | 163.64 | 0.59% | 648,030 |
| May 6, 2026 | 162.95 | 166.32 | 161.40 | 164.03 | 162.69 | 1.47% | 933,044 |