NSE:NIVABUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	81.00	81.81	80.08	80.65	-	-0.04%	357,899
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
Apr 7, 2026	72.80	73.27	72.00	72.85	72.85	-0.46%	205,404
Apr 6, 2026	72.59	74.90	71.56	73.19	73.19	0.83%	433,729
Apr 2, 2026	71.60	73.00	70.00	72.59	72.59	0.32%	270,449
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