The New India Assurance Company Limited (NSE:NIACL)
India · Delayed Price · Currency is INR 174.20
-5.37 (-2.99%)
Oct 19, 2026, 3:29 PM IST
NSE:NIACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 180.88 | 182.33 | 173.62 | 174.20 | 174.20 | -2.99% | 969,965 |
| Oct 16, 2026 | 182.76 | 184.25 | 179.03 | 179.57 | 179.57 | -2.03% | 1,439,484 |
| Oct 15, 2026 | 183.00 | 185.30 | 181.00 | 183.29 | 183.29 | -1.14% | 1,419,700 |
| Oct 14, 2026 | 188.05 | 189.78 | 183.60 | 185.40 | 185.40 | -3.12% | 4,168,104 |
| Oct 13, 2026 | 185.80 | 195.00 | 181.00 | 191.38 | 191.38 | 2.33% | 28,744,932 |
| Oct 12, 2026 | 162.98 | 194.00 | 162.60 | 187.02 | 187.02 | 15.28% | 91,136,023 |
| Oct 9, 2026 | 159.00 | 163.97 | 159.00 | 162.23 | 162.23 | 2.59% | 2,303,810 |
| Oct 8, 2026 | 161.35 | 167.26 | 155.55 | 158.14 | 158.14 | -0.72% | 6,834,159 |
| Oct 7, 2026 | 161.50 | 161.73 | 158.30 | 159.29 | 159.29 | -0.89% | 767,464 |
| Oct 6, 2026 | 158.00 | 163.50 | 158.00 | 160.72 | 160.72 | 1.49% | 1,937,355 |
| Oct 5, 2026 | 160.21 | 163.00 | 157.70 | 158.36 | 158.36 | -1.15% | 1,226,665 |
| Oct 1, 2026 | 166.92 | 166.96 | 158.29 | 160.21 | 160.21 | -4.08% | 1,814,930 |
| Sep 30, 2026 | 167.91 | 169.29 | 165.70 | 167.02 | 167.02 | -0.75% | 1,160,229 |
| Sep 29, 2026 | 170.00 | 171.95 | 160.05 | 168.29 | 168.29 | -0.91% | 4,230,836 |
| Sep 28, 2026 | 178.30 | 178.40 | 168.30 | 169.84 | 169.84 | -3.83% | 1,806,851 |
| Sep 25, 2026 | 180.40 | 180.41 | 175.80 | 176.60 | 176.60 | -2.11% | 1,637,051 |
| Sep 24, 2026 | 187.00 | 188.45 | 179.50 | 180.40 | 180.40 | -5.63% | 4,044,014 |
| Sep 23, 2026 | 188.34 | 193.20 | 187.50 | 191.16 | 191.16 | 2.00% | 2,811,596 |
| Sep 22, 2026 | 187.00 | 191.54 | 186.56 | 187.41 | 187.41 | 0.46% | 2,272,794 |
| Sep 21, 2026 | 186.62 | 188.79 | 184.47 | 186.56 | 186.56 | -0.59% | 2,009,703 |
| 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% | 10,799,389 |
| 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% | 66,928,665 |
| 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 |