Niva Bupa Health Insurance Company Limited (NSE:NIVABUPA)
India · Delayed Price · Currency is INR 75.17
+0.31 (0.41%)
Oct 31, 2025, 3:29 PM IST
NSE:NIVABUPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 74.68 | 76.48 | 74.34 | 75.06 | 75.06 | 0.27% | 5,859,238 |
| Oct 30, 2025 | 75.25 | 75.70 | 74.36 | 74.86 | 74.86 | -0.35% | 1,425,792 |
| Oct 29, 2025 | 74.10 | 75.36 | 73.81 | 75.12 | 75.12 | 1.46% | 1,391,204 |
| Oct 28, 2025 | 74.86 | 75.16 | 73.81 | 74.04 | 74.04 | -0.74% | 1,115,211 |
| Oct 27, 2025 | 74.46 | 75.55 | 73.53 | 74.59 | 74.59 | 0.39% | 1,887,182 |
| Oct 24, 2025 | 74.99 | 74.99 | 73.60 | 74.30 | 74.30 | -0.40% | 1,066,394 |
| Oct 23, 2025 | 75.71 | 75.90 | 73.61 | 74.60 | 74.60 | -1.47% | 13,044,319 |
| Oct 21, 2025 | 74.61 | 75.89 | 74.61 | 75.71 | 75.71 | 1.68% | 428,864 |
| Oct 20, 2025 | 76.90 | 76.90 | 73.50 | 74.46 | 74.46 | -1.91% | 3,396,058 |
| Oct 17, 2025 | 77.88 | 77.93 | 75.20 | 75.91 | 75.91 | -2.65% | 2,004,829 |
| Oct 16, 2025 | 77.85 | 78.30 | 77.62 | 77.98 | 77.98 | 0.18% | 805,392 |
| Oct 15, 2025 | 77.65 | 78.48 | 76.96 | 77.84 | 77.84 | 0.71% | 1,005,381 |
| Oct 14, 2025 | 77.39 | 77.69 | 76.20 | 77.29 | 77.29 | 0.10% | 4,860,159 |
| Oct 13, 2025 | 79.00 | 79.31 | 77.16 | 77.21 | 77.21 | -2.68% | 1,646,509 |
| Oct 10, 2025 | 80.10 | 80.64 | 79.12 | 79.34 | 79.34 | -0.91% | 1,186,519 |
| Oct 9, 2025 | 79.47 | 80.35 | 79.20 | 80.07 | 80.07 | 0.57% | 933,369 |
| Oct 8, 2025 | 79.67 | 79.85 | 78.65 | 79.62 | 79.62 | -0.14% | 7,084,011 |
| Oct 7, 2025 | 80.38 | 80.41 | 79.65 | 79.73 | 79.73 | -0.65% | 1,185,058 |
| Oct 6, 2025 | 81.09 | 81.24 | 80.05 | 80.25 | 80.25 | -1.00% | 1,150,786 |
| Oct 3, 2025 | 83.48 | 83.70 | 80.75 | 81.06 | 81.06 | -0.95% | 2,339,328 |
| Oct 1, 2025 | 81.65 | 83.10 | 79.80 | 81.84 | 81.84 | - | 3,239,727 |
| Sep 30, 2025 | 82.68 | 82.68 | 81.42 | 81.84 | 81.84 | -1.61% | 796,896 |
| Sep 29, 2025 | 80.45 | 83.50 | 79.83 | 83.18 | 83.18 | 3.37% | 2,452,948 |
| Sep 26, 2025 | 81.00 | 81.55 | 80.09 | 80.47 | 80.47 | -0.63% | 1,249,992 |
| Sep 25, 2025 | 82.00 | 82.14 | 80.45 | 80.98 | 80.98 | -0.26% | 1,387,551 |
| Sep 24, 2025 | 81.70 | 81.98 | 81.00 | 81.19 | 81.19 | -0.66% | 1,966,857 |
| Sep 23, 2025 | 82.71 | 82.84 | 81.35 | 81.73 | 81.73 | -1.34% | 1,455,467 |
| Sep 22, 2025 | 83.39 | 83.39 | 82.29 | 82.84 | 82.84 | 0.55% | 1,749,364 |
| Sep 19, 2025 | 82.50 | 82.71 | 82.00 | 82.39 | 82.39 | 0.37% | 1,038,176 |
| Sep 18, 2025 | 82.74 | 82.90 | 81.80 | 82.09 | 82.09 | 0.53% | 1,023,919 |
| Sep 17, 2025 | 82.19 | 82.20 | 81.50 | 81.66 | 81.66 | -0.22% | 1,123,088 |
| Sep 16, 2025 | 81.99 | 82.10 | 81.60 | 81.84 | 81.84 | 0.10% | 805,774 |
| Sep 15, 2025 | 81.61 | 82.23 | 81.51 | 81.76 | 81.76 | 0.18% | 1,213,885 |
| Sep 12, 2025 | 81.99 | 82.46 | 81.50 | 81.61 | 81.61 | -0.07% | 1,506,571 |
| Sep 11, 2025 | 82.00 | 82.60 | 81.50 | 81.67 | 81.67 | -0.20% | 2,394,446 |
| Sep 10, 2025 | 83.00 | 83.41 | 81.38 | 81.83 | 81.83 | -0.13% | 2,244,065 |
| Sep 9, 2025 | 83.30 | 83.33 | 81.60 | 81.94 | 81.94 | -1.55% | 1,622,474 |
| Sep 8, 2025 | 85.00 | 85.92 | 82.65 | 83.23 | 83.23 | -1.70% | 3,201,127 |
| Sep 5, 2025 | 82.26 | 86.24 | 82.26 | 84.67 | 84.67 | 4.20% | 9,616,985 |
| Sep 4, 2025 | 90.00 | 91.20 | 79.90 | 81.26 | 81.26 | -3.07% | 26,953,141 |
| Sep 3, 2025 | 83.23 | 85.17 | 82.70 | 83.83 | 83.83 | 1.21% | 2,261,179 |
| Sep 2, 2025 | 82.48 | 83.28 | 82.00 | 82.83 | 82.83 | 0.73% | 1,388,854 |
| Sep 1, 2025 | 81.52 | 83.00 | 81.52 | 82.23 | 82.23 | 0.87% | 776,458 |
| Aug 29, 2025 | 81.89 | 82.25 | 80.80 | 81.52 | 81.52 | -0.06% | 1,039,668 |
| Aug 28, 2025 | 83.31 | 83.55 | 81.14 | 81.57 | 81.57 | -2.16% | 1,251,662 |
| Aug 26, 2025 | 83.85 | 84.10 | 82.24 | 83.37 | 83.37 | -0.57% | 1,154,239 |
| Aug 25, 2025 | 85.80 | 85.80 | 83.50 | 83.85 | 83.85 | -1.90% | 1,175,617 |
| Aug 22, 2025 | 85.52 | 86.99 | 84.87 | 85.47 | 85.47 | -0.05% | 1,589,582 |
| Aug 21, 2025 | 87.74 | 87.97 | 85.00 | 85.51 | 85.51 | 1.36% | 4,786,687 |
| Aug 20, 2025 | 84.70 | 85.80 | 83.91 | 84.36 | 84.36 | 0.19% | 1,506,651 |