NSE:NIVABUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	73.20	73.20	71.00	72.36	72.36	3.06%	449,868
Mar 30, 2026	69.66	70.77	68.37	70.21	70.21	0.40%	2,048,627
Mar 27, 2026	70.32	70.94	69.70	69.93	69.93	-2.05%	1,102,703
Mar 25, 2026	69.60	73.60	69.33	71.39	71.39	4.01%	1,950,415
Mar 24, 2026	69.03	69.90	67.50	68.64	68.64	0.35%	723,845
Mar 23, 2026	69.49	71.01	67.99	68.40	68.40	-2.29%	785,887
Mar 20, 2026	70.59	71.66	69.55	70.00	70.00	0.14%	489,121
Mar 19, 2026	70.30	70.60	69.00	69.90	69.90	-2.33%	945,104
Mar 18, 2026	71.60	71.94	70.80	71.57	71.57	-0.03%	2,560,631
Mar 17, 2026	71.62	72.12	71.33	71.59	71.59	-0.08%	711,999
Mar 16, 2026	72.22	72.22	70.71	71.65	71.65	-0.90%	946,484
Mar 13, 2026	69.50	77.00	69.02	72.30	72.30	3.20%	22,415,720
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