Niva Bupa Health Insurance Company Limited (NSE:NIVABUPA)
India · Delayed Price · Currency is INR 75.95
-0.55 (-0.72%)
Feb 19, 2026, 12:40 PM IST
NSE:NIVABUPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 74.35 | 75.30 | 74.34 | 74.84 | 74.84 | -0.16% | 385,813 |
| Dec 29, 2025 | 74.92 | 75.46 | 74.51 | 74.96 | 74.96 | -0.50% | 427,223 |
| Dec 26, 2025 | 75.18 | 75.99 | 75.16 | 75.34 | 75.34 | -0.79% | 297,810 |
| Dec 24, 2025 | 76.03 | 76.39 | 75.71 | 75.94 | 75.94 | -0.12% | 454,825 |
| Dec 23, 2025 | 75.45 | 76.35 | 75.25 | 76.03 | 76.03 | 0.28% | 569,581 |
| Dec 22, 2025 | 76.01 | 76.18 | 75.01 | 75.82 | 75.82 | 0.40% | 472,660 |
| Dec 19, 2025 | 74.62 | 75.82 | 74.62 | 75.52 | 75.52 | 1.21% | 600,484 |
| Dec 18, 2025 | 74.82 | 75.60 | 74.35 | 74.62 | 74.62 | -0.27% | 552,979 |
| Dec 17, 2025 | 77.98 | 78.00 | 74.52 | 74.82 | 74.82 | -3.42% | 841,121 |
| Dec 16, 2025 | 75.59 | 78.10 | 75.40 | 77.47 | 77.47 | 3.46% | 5,401,221 |
| Dec 15, 2025 | 75.44 | 75.50 | 74.22 | 74.88 | 74.88 | -0.66% | 889,812 |
| Dec 12, 2025 | 75.99 | 76.24 | 74.90 | 75.38 | 75.38 | 0.07% | 1,324,287 |
| Dec 11, 2025 | 73.73 | 76.01 | 73.40 | 75.33 | 75.33 | 2.17% | 1,085,414 |
| Dec 10, 2025 | 74.00 | 75.14 | 73.51 | 73.73 | 73.73 | -1.14% | 531,389 |
| Dec 9, 2025 | 75.42 | 75.47 | 73.80 | 74.58 | 74.58 | -1.11% | 1,262,203 |