The New India Assurance Company Limited (NSE:NIACL)
India · Delayed Price · Currency is INR 184.18
-4.33 (-2.30%)
Jun 25, 2026, 3:30 PM IST
NSE:NIACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 190.29 | 193.02 | 183.26 | 184.63 | 184.63 | -2.06% | 4,204,537 |
| Jun 24, 2026 | 196.00 | 196.00 | 187.50 | 188.51 | 188.51 | -3.38% | 7,723,296 |
| Jun 23, 2026 | 211.71 | 211.91 | 192.62 | 195.10 | 195.10 | -8.02% | 20,861,750 |
| Jun 22, 2026 | 205.50 | 218.00 | 205.50 | 212.11 | 212.11 | 4.84% | 80,921,087 |
| Jun 19, 2026 | 180.00 | 206.60 | 179.41 | 202.31 | 202.31 | 13.23% | 119,622,400 |
| Jun 18, 2026 | 168.00 | 188.50 | 167.74 | 178.67 | 178.67 | 7.98% | 86,100,480 |
| Jun 17, 2026 | 161.76 | 168.69 | 160.96 | 165.46 | 165.46 | 2.29% | 2,002,095 |
| Jun 16, 2026 | 160.90 | 164.90 | 159.46 | 161.76 | 161.76 | 0.87% | 1,166,395 |
| Jun 15, 2026 | 154.90 | 164.20 | 154.50 | 160.37 | 160.37 | 4.95% | 2,158,579 |
| Jun 12, 2026 | 148.00 | 153.50 | 147.70 | 152.80 | 152.80 | 4.00% | 637,119 |
| Jun 11, 2026 | 149.85 | 149.85 | 146.41 | 146.93 | 146.93 | -2.17% | 296,423 |
| Jun 10, 2026 | 151.00 | 153.27 | 149.32 | 150.19 | 150.19 | -0.47% | 366,042 |
| Jun 9, 2026 | 149.10 | 151.66 | 149.01 | 150.90 | 150.90 | 0.91% | 306,662 |
| Jun 8, 2026 | 149.00 | 151.55 | 148.00 | 149.54 | 149.54 | -1.30% | 281,750 |
| Jun 5, 2026 | 151.69 | 153.45 | 150.51 | 151.51 | 151.51 | -0.12% | 462,350 |
| Jun 4, 2026 | 145.50 | 155.00 | 145.50 | 151.69 | 151.69 | 3.06% | 1,584,786 |
| Jun 3, 2026 | 148.25 | 149.57 | 145.58 | 147.18 | 147.18 | -1.43% | 715,611 |
| Jun 2, 2026 | 155.06 | 156.67 | 146.60 | 149.32 | 149.32 | -4.90% | 1,848,048 |
| Jun 1, 2026 | 157.75 | 159.74 | 154.26 | 157.01 | 157.01 | -0.26% | 389,741 |
| May 29, 2026 | 161.30 | 161.58 | 156.56 | 157.42 | 157.42 | -1.96% | 541,498 |
| May 27, 2026 | 162.79 | 163.90 | 160.02 | 160.56 | 160.56 | -1.35% | 603,901 |
| May 26, 2026 | 166.37 | 167.78 | 162.16 | 162.76 | 162.76 | -2.07% | 687,695 |
| May 25, 2026 | 165.00 | 168.50 | 164.23 | 166.20 | 166.20 | 0.95% | 841,058 |
| May 22, 2026 | 165.54 | 166.45 | 163.55 | 164.64 | 164.64 | -0.87% | 385,898 |
| May 21, 2026 | 163.10 | 169.60 | 162.40 | 166.08 | 166.08 | 1.83% | 1,066,435 |
| May 20, 2026 | 162.51 | 163.80 | 161.35 | 163.10 | 163.10 | -0.89% | 416,938 |
| May 19, 2026 | 160.95 | 169.01 | 160.94 | 164.57 | 164.57 | 1.22% | 1,246,074 |
| May 18, 2026 | 163.50 | 163.50 | 158.05 | 162.59 | 162.59 | -1.47% | 811,118 |
| May 15, 2026 | 165.00 | 169.15 | 163.04 | 165.02 | 165.02 | 0.11% | 1,353,742 |
| May 14, 2026 | 168.99 | 168.99 | 163.31 | 164.84 | 164.84 | -1.93% | 923,840 |
| May 13, 2026 | 159.39 | 170.98 | 154.00 | 168.08 | 168.08 | 5.29% | 4,243,831 |
| May 12, 2026 | 165.00 | 167.28 | 157.43 | 159.64 | 159.64 | -2.14% | 1,545,311 |
| May 11, 2026 | 163.21 | 165.44 | 160.10 | 163.13 | 163.13 | -0.59% | 749,126 |
| May 8, 2026 | 164.99 | 165.99 | 163.00 | 164.10 | 164.10 | -0.54% | 509,483 |
| May 7, 2026 | 165.00 | 166.00 | 163.31 | 164.99 | 164.99 | 0.59% | 648,030 |
| May 6, 2026 | 162.95 | 166.32 | 161.40 | 164.03 | 164.03 | 1.47% | 933,044 |
| May 5, 2026 | 161.60 | 164.99 | 160.80 | 161.65 | 161.65 | 0.04% | 790,352 |
| May 4, 2026 | 161.00 | 162.93 | 159.80 | 161.59 | 161.59 | 0.62% | 709,101 |
| Apr 30, 2026 | 161.00 | 163.00 | 157.20 | 160.60 | 160.60 | -0.61% | 972,137 |
| Apr 29, 2026 | 163.05 | 164.90 | 161.01 | 161.58 | 161.58 | -1.19% | 641,447 |
| Apr 28, 2026 | 166.80 | 166.80 | 163.00 | 163.52 | 163.52 | -1.30% | 649,791 |
| Apr 27, 2026 | 165.30 | 167.25 | 162.61 | 165.67 | 165.67 | 1.05% | 1,005,954 |
| Apr 24, 2026 | 164.50 | 165.60 | 161.40 | 163.95 | 163.95 | -0.12% | 1,112,868 |
| Apr 23, 2026 | 162.99 | 175.00 | 162.30 | 164.15 | 164.15 | 0.83% | 5,543,702 |
| Apr 22, 2026 | 164.00 | 165.00 | 162.05 | 162.80 | 162.80 | -0.55% | 854,051 |
| Apr 21, 2026 | 165.00 | 166.30 | 163.01 | 163.70 | 163.70 | -0.76% | 958,717 |
| Apr 20, 2026 | 166.54 | 168.95 | 163.50 | 164.95 | 164.95 | -1.43% | 1,298,774 |
| Apr 17, 2026 | 169.91 | 171.23 | 166.50 | 167.34 | 167.34 | -1.52% | 2,342,157 |
| Apr 16, 2026 | 168.70 | 174.50 | 168.00 | 169.92 | 169.92 | -1.38% | 7,553,926 |
| Apr 15, 2026 | 169.60 | 180.40 | 164.01 | 172.29 | 172.29 | 0.36% | 24,805,310 |