Niva Bupa Health Insurance Company Limited (NSE:NIVABUPA)
India · Delayed Price · Currency is INR 70.06
-1.46 (-2.04%)
Mar 12, 2026, 3:30 PM IST
NSE:NIVABUPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 71.00 | 71.00 | 69.73 | 70.06 | 70.06 | -2.04% | 2,862,343 |
| Mar 11, 2026 | 71.16 | 72.01 | 71.05 | 71.52 | 71.52 | 0.46% | 1,501,664 |
| Mar 10, 2026 | 70.81 | 71.90 | 69.45 | 71.19 | 71.19 | 1.70% | 1,934,051 |
| Mar 9, 2026 | 70.00 | 71.23 | 67.85 | 70.00 | 70.00 | -2.33% | 956,695 |
| Mar 6, 2026 | 72.12 | 72.97 | 71.00 | 71.67 | 71.67 | -1.27% | 431,893 |
| Mar 5, 2026 | 72.52 | 73.25 | 71.59 | 72.59 | 72.59 | 0.12% | 533,511 |
| Mar 4, 2026 | 72.05 | 73.38 | 71.88 | 72.50 | 72.50 | -1.76% | 1,123,528 |
| Mar 2, 2026 | 70.10 | 74.27 | 70.10 | 73.80 | 73.80 | -1.72% | 1,699,261 |
| Feb 27, 2026 | 76.48 | 76.80 | 74.69 | 75.09 | 75.09 | -1.82% | 466,039 |
| Feb 26, 2026 | 76.07 | 76.85 | 76.00 | 76.48 | 76.48 | 0.05% | 334,331 |
| Feb 25, 2026 | 76.50 | 77.00 | 76.00 | 76.44 | 76.44 | -0.08% | 353,822 |
| Feb 24, 2026 | 75.58 | 76.60 | 75.51 | 76.50 | 76.50 | 0.43% | 375,491 |
| Feb 23, 2026 | 76.92 | 77.17 | 76.01 | 76.17 | 76.17 | -0.98% | 276,445 |
| Feb 20, 2026 | 75.71 | 77.20 | 75.57 | 76.92 | 76.92 | 1.12% | 409,724 |
| Feb 19, 2026 | 76.21 | 76.67 | 75.70 | 76.07 | 76.07 | -0.56% | 427,460 |
| Feb 18, 2026 | 76.46 | 76.80 | 76.21 | 76.50 | 76.50 | - | 308,606 |
| Feb 17, 2026 | 75.65 | 76.86 | 75.65 | 76.50 | 76.50 | 0.64% | 287,568 |
| Feb 16, 2026 | 75.51 | 76.50 | 75.50 | 76.01 | 76.01 | -0.30% | 351,672 |
| Feb 13, 2026 | 76.15 | 76.84 | 75.30 | 76.24 | 76.24 | -1.04% | 459,545 |
| Feb 12, 2026 | 77.59 | 77.85 | 76.60 | 77.04 | 77.04 | -0.64% | 372,065 |
| Feb 11, 2026 | 78.09 | 78.26 | 77.39 | 77.54 | 77.54 | -0.39% | 311,284 |
| Feb 10, 2026 | 79.50 | 80.09 | 77.40 | 77.84 | 77.84 | -1.64% | 933,229 |
| Feb 9, 2026 | 77.75 | 80.20 | 77.44 | 79.14 | 79.14 | 1.88% | 688,400 |
| Feb 6, 2026 | 77.30 | 78.14 | 77.30 | 77.68 | 77.68 | 0.49% | 575,878 |
| Feb 5, 2026 | 78.00 | 78.55 | 77.01 | 77.30 | 77.30 | -1.38% | 491,395 |
| Feb 4, 2026 | 79.56 | 79.56 | 77.50 | 78.38 | 78.38 | -0.46% | 489,393 |
| Feb 3, 2026 | 80.50 | 80.51 | 76.50 | 78.74 | 78.74 | -0.96% | 2,138,276 |
| Feb 2, 2026 | 77.40 | 80.18 | 76.72 | 79.50 | 79.50 | 2.61% | 1,648,616 |
| Feb 1, 2026 | 78.71 | 79.72 | 77.16 | 77.48 | 77.48 | -1.76% | 712,639 |
| Jan 30, 2026 | 76.00 | 79.90 | 73.44 | 78.87 | 78.87 | 1.01% | 4,511,876 |
| Jan 29, 2026 | 77.02 | 78.39 | 77.02 | 78.08 | 78.08 | 1.39% | 1,673,299 |
| Jan 28, 2026 | 76.49 | 77.27 | 76.49 | 77.01 | 77.01 | 0.17% | 526,947 |
| Jan 27, 2026 | 77.00 | 77.94 | 76.30 | 76.88 | 76.88 | -0.16% | 905,615 |
| Jan 23, 2026 | 78.00 | 78.00 | 76.75 | 77.00 | 77.00 | -0.56% | 708,310 |
| Jan 22, 2026 | 76.10 | 77.85 | 76.06 | 77.43 | 77.43 | 0.56% | 501,225 |
| Jan 21, 2026 | 77.17 | 77.80 | 76.25 | 77.00 | 77.00 | -0.22% | 847,973 |
| Jan 20, 2026 | 77.99 | 78.13 | 76.54 | 77.17 | 77.17 | -1.05% | 1,316,938 |
| Jan 19, 2026 | 78.20 | 78.52 | 76.01 | 77.99 | 77.99 | -0.79% | 929,854 |
| Jan 16, 2026 | 78.98 | 79.56 | 78.42 | 78.61 | 78.61 | -0.47% | 821,276 |
| Jan 14, 2026 | 77.48 | 79.34 | 77.46 | 78.98 | 78.98 | 1.20% | 829,483 |
| Jan 13, 2026 | 78.01 | 78.24 | 77.02 | 78.04 | 78.04 | 0.04% | 694,218 |
| Jan 12, 2026 | 79.17 | 79.17 | 76.80 | 78.01 | 78.01 | -1.47% | 1,128,414 |
| Jan 9, 2026 | 77.25 | 79.50 | 75.72 | 79.17 | 79.17 | -0.44% | 3,629,446 |
| Jan 8, 2026 | 76.80 | 80.50 | 76.34 | 79.52 | 79.52 | 4.17% | 12,076,020 |
| Jan 7, 2026 | 74.50 | 77.60 | 74.50 | 76.34 | 76.34 | 2.07% | 2,399,738 |
| Jan 6, 2026 | 74.50 | 75.16 | 74.50 | 74.79 | 74.79 | -0.24% | 461,270 |
| Jan 5, 2026 | 75.50 | 75.62 | 74.62 | 74.97 | 74.97 | -0.25% | 502,220 |
| Jan 2, 2026 | 75.35 | 75.51 | 74.85 | 75.16 | 75.16 | 0.11% | 713,011 |
| Jan 1, 2026 | 75.57 | 75.66 | 75.00 | 75.08 | 75.08 | -0.42% | 171,252 |
| Dec 31, 2025 | 74.57 | 76.00 | 74.56 | 75.40 | 75.40 | 0.75% | 570,704 |