Niva Bupa Health Insurance Company Limited (NSE:NIVABUPA)
India · Delayed Price · Currency is INR 87.57
+2.45 (2.88%)
At close: Jul 31, 2025, 3:30 PM IST
NSE:NIVABUPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.05 | 84.07 | 81.15 | 81.54 | - | -6.89% | 742,251 |
| Jul 31, 2025 | 84.35 | 88.00 | 84.10 | 87.57 | - | 2.88% | 233,750 |
| Jul 30, 2025 | 85.00 | 85.51 | 83.53 | 85.12 | - | 0.84% | 206,556 |
| Jul 29, 2025 | 82.22 | 85.09 | 82.22 | 84.41 | - | 1.59% | 147,797 |
| Jul 28, 2025 | 84.79 | 85.28 | 82.30 | 83.09 | - | -1.01% | 213,300 |
| Jul 25, 2025 | 85.04 | 86.50 | 83.65 | 83.94 | - | -3.13% | 138,279 |
| Jul 24, 2025 | 86.47 | 87.23 | 84.72 | 86.65 | - | -0.22% | 195,152 |
| Jul 23, 2025 | 88.21 | 89.13 | 86.56 | 86.84 | - | -2.26% | 101,917 |
| Jul 22, 2025 | 88.20 | 90.14 | 87.19 | 88.85 | - | 0.11% | 242,917 |
| Jul 21, 2025 | 89.29 | 89.55 | 87.72 | 88.75 | - | -0.55% | 99,896 |
| Jul 18, 2025 | 91.89 | 91.89 | 88.75 | 89.24 | - | -1.62% | 192,363 |
| Jul 17, 2025 | 90.16 | 92.93 | 89.41 | 90.71 | - | 0.97% | 587,874 |
| Jul 16, 2025 | 88.94 | 90.49 | 88.88 | 89.84 | - | 1.01% | 239,642 |
| Jul 15, 2025 | 90.82 | 91.88 | 88.67 | 88.94 | - | -2.31% | 247,933 |
| Jul 14, 2025 | 88.55 | 91.26 | 88.37 | 91.04 | - | 2.77% | 315,689 |
| Jul 11, 2025 | 90.01 | 90.78 | 88.00 | 88.59 | - | -1.96% | 248,437 |
| Jul 10, 2025 | 89.69 | 91.30 | 88.28 | 90.36 | - | 1.38% | 718,716 |
| Jul 9, 2025 | 83.23 | 89.50 | 83.23 | 89.13 | - | 6.31% | 1,289,289 |
| Jul 8, 2025 | 84.95 | 84.95 | 83.46 | 83.84 | - | -0.02% | 73,543 |
| Jul 7, 2025 | 85.09 | 85.88 | 83.23 | 83.86 | - | -1.39% | 171,563 |
| Jul 4, 2025 | 82.73 | 85.74 | 81.92 | 85.04 | - | 3.82% | 336,217 |
| Jul 3, 2025 | 82.70 | 82.70 | 81.61 | 81.91 | - | -0.27% | 70,515 |
| Jul 2, 2025 | 81.76 | 82.40 | 80.95 | 82.13 | - | 0.13% | 156,717 |
| Jul 1, 2025 | 81.77 | 82.48 | 80.50 | 82.02 | - | 0.26% | 163,681 |
| Jun 30, 2025 | 82.01 | 82.44 | 81.63 | 81.81 | - | 0.02% | 72,042 |
| Jun 27, 2025 | 82.64 | 82.80 | 81.03 | 81.79 | - | -0.28% | 306,082 |
| Jun 26, 2025 | 82.92 | 83.50 | 81.05 | 82.02 | - | - | 133,045 |
| Jun 25, 2025 | 81.31 | 82.19 | 81.31 | 82.02 | - | 0.43% | 120,001 |
| Jun 24, 2025 | 82.89 | 82.89 | 81.34 | 81.67 | - | -0.01% | 50,518 |
| Jun 23, 2025 | 79.51 | 82.06 | 79.51 | 81.68 | - | 0.67% | 67,041 |
| Jun 20, 2025 | 80.21 | 81.50 | 80.08 | 81.14 | - | 1.40% | 86,506 |
| Jun 19, 2025 | 81.04 | 82.15 | 79.67 | 80.02 | - | -1.25% | 193,688 |
| Jun 18, 2025 | 79.56 | 81.60 | 79.56 | 81.03 | - | 1.07% | 181,799 |
| Jun 17, 2025 | 82.37 | 82.37 | 79.90 | 80.17 | - | -2.05% | 189,168 |
| Jun 16, 2025 | 81.11 | 82.14 | 80.19 | 81.85 | - | 0.57% | 92,495 |
| Jun 13, 2025 | 80.60 | 82.09 | 79.99 | 81.39 | - | -0.90% | 140,460 |
| Jun 12, 2025 | 82.65 | 83.23 | 81.89 | 82.13 | - | -0.63% | 198,556 |
| Jun 11, 2025 | 82.90 | 83.49 | 82.30 | 82.65 | - | -0.27% | 163,909 |
| Jun 10, 2025 | 83.59 | 83.91 | 82.70 | 82.87 | - | -0.58% | 267,429 |
| Jun 9, 2025 | 83.54 | 83.69 | 83.09 | 83.35 | - | 0.41% | 385,076 |
| Jun 6, 2025 | 82.95 | 83.68 | 82.69 | 83.01 | - | 0.53% | 135,440 |
| Jun 5, 2025 | 83.70 | 83.70 | 81.95 | 82.57 | - | -0.43% | 125,017 |
| Jun 4, 2025 | 83.70 | 83.70 | 81.30 | 82.93 | - | -0.18% | 396,016 |
| Jun 3, 2025 | 83.99 | 85.75 | 82.90 | 83.08 | - | 0.01% | 1,098,856 |
| Jun 2, 2025 | 84.75 | 85.13 | 82.00 | 83.07 | - | -9.98% | 236,362,400 |
| May 30, 2025 | 92.36 | 94.00 | 90.79 | 92.28 | - | -0.09% | 525,003 |
| May 29, 2025 | 87.26 | 93.24 | 87.26 | 92.36 | - | 5.01% | 1,172,480 |
| May 28, 2025 | 87.11 | 88.61 | 86.67 | 87.95 | - | 0.98% | 232,079 |
| May 27, 2025 | 91.89 | 92.00 | 86.26 | 87.10 | - | -4.56% | 196,930 |
| May 26, 2025 | 90.05 | 93.90 | 89.65 | 91.26 | - | 2.13% | 279,508 |