NSE:NIVABUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	87.10	89.00	85.47	85.50	-	-1.83%	6,182,329
Jun 18, 2026	84.20	88.70	84.20	87.09	87.09	2.82%	8,129,379
Jun 17, 2026	84.25	85.05	83.30	84.70	84.70	0.47%	828,536
Jun 16, 2026	84.45	85.63	83.36	84.30	84.30	1.09%	5,760,659
Jun 15, 2026	86.30	86.91	82.50	83.39	83.39	-0.68%	2,593,391
Jun 12, 2026	83.09	84.86	82.72	83.96	83.96	1.19%	788,362
Jun 11, 2026	83.35	85.66	82.41	82.97	82.97	-1.45%	1,074,888
Jun 10, 2026	84.10	85.27	83.21	84.19	84.19	1.10%	1,264,146
Jun 9, 2026	81.52	83.96	81.50	83.27	83.27	2.15%	882,553
Jun 8, 2026	81.05	82.67	80.69	81.52	81.52	-1.09%	512,567
Jun 5, 2026	81.86	84.23	81.86	82.42	82.42	0.82%	859,579
Jun 4, 2026	83.25	83.64	81.53	81.75	81.75	-2.71%	459,257
Jun 3, 2026	83.10	85.04	82.81	84.03	84.03	-	727,216
Jun 2, 2026	84.50	84.87	82.24	84.03	84.03	-0.56%	2,197,963
Jun 1, 2026	84.80	85.23	83.57	84.50	84.50	1.20%	890,669
May 29, 2026	82.96	85.25	82.90	83.50	83.50	-0.13%	1,462,589
May 27, 2026	84.08	84.49	83.15	83.61	83.61	-0.56%	761,597
May 26, 2026	84.10	85.00	83.81	84.08	84.08	0.14%	569,160
May 25, 2026	86.00	86.27	83.48	83.96	83.96	-2.36%	1,557,871
May 22, 2026	83.98	86.46	83.71	85.99	85.99	2.83%	5,879,278
May 21, 2026	82.00	85.50	80.89	83.62	83.62	2.59%	3,956,204
May 20, 2026	80.76	82.52	80.00	81.51	81.51	0.62%	924,877
May 19, 2026	80.95	83.14	79.69	81.01	81.01	1.28%	1,995,124
May 18, 2026	79.00	80.27	78.06	79.99	79.99	0.20%	851,159
May 15, 2026	80.44	81.63	79.14	79.83	79.83	-0.67%	1,083,281
May 14, 2026	82.80	83.20	80.00	80.37	80.37	-2.88%	1,387,097
May 13, 2026	83.00	83.75	81.69	82.75	82.75	-1.21%	1,845,973
May 12, 2026	84.58	84.88	82.21	83.76	83.76	-0.65%	9,420,371
May 11, 2026	84.40	89.77	82.74	84.31	84.31	3.72%	55,629,760
May 8, 2026	80.05	81.80	79.75	81.29	81.29	1.56%	3,136,498
May 7, 2026	79.00	80.90	78.17	80.04	80.04	1.63%	824,848
May 6, 2026	78.79	79.13	78.18	78.76	78.76	0.60%	1,186,706
May 5, 2026	78.62	79.35	77.68	78.29	78.29	-1.29%	1,242,377
May 4, 2026	81.00	81.90	78.84	79.31	79.31	1.26%	1,012,961
Apr 30, 2026	79.00	79.39	77.51	78.32	78.32	-0.55%	406,333
Apr 29, 2026	78.00	81.23	77.77	78.75	78.75	2.27%	1,448,908
Apr 28, 2026	77.60	77.80	76.36	77.00	77.00	-0.10%	903,397
Apr 27, 2026	77.05	77.99	76.57	77.08	77.08	0.01%	447,357
Apr 24, 2026	78.05	78.55	76.62	77.07	77.07	-1.26%	321,685
Apr 23, 2026	79.38	80.27	77.85	78.05	78.05	-2.50%	676,885
Apr 22, 2026	81.00	81.81	79.89	80.05	80.05	-0.78%	603,385
Apr 21, 2026	77.49	81.75	77.49	80.68	80.68	3.96%	1,604,158
Apr 20, 2026	79.98	80.07	77.15	77.61	77.61	-3.12%	570,623
Apr 17, 2026	79.30	80.43	78.60	80.11	80.11	2.05%	1,144,063
Apr 16, 2026	76.90	80.10	76.32	78.50	78.50	3.06%	1,484,394
Apr 15, 2026	75.00	76.90	74.78	76.17	76.17	2.50%	710,685
Apr 13, 2026	72.00	74.84	71.86	74.31	74.31	0.87%	515,575
Apr 10, 2026	73.87	75.14	73.30	73.67	73.67	0.30%	699,828
Apr 9, 2026	73.36	74.76	72.42	73.45	73.45	0.12%	929,863
Apr 8, 2026	75.22	75.22	71.80	73.36	73.36	0.70%	839,267