NSE:NIVABUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	74.55	74.79	72.15	72.98	72.98	-2.45%	908,237
Sep 30, 2026	73.05	75.80	72.82	74.81	74.81	2.09%	3,744,324
Sep 29, 2026	75.25	75.69	71.98	73.28	73.28	-3.24%	8,812,877
Sep 28, 2026	77.40	77.57	74.72	75.73	75.73	-1.89%	863,602
Sep 25, 2026	76.74	78.15	76.00	77.19	77.19	1.39%	1,111,284
Sep 24, 2026	78.00	78.69	75.97	76.13	76.13	-5.11%	1,747,075
Sep 23, 2026	80.83	80.83	79.92	80.23	80.23	-0.74%	390,877
Sep 22, 2026	80.48	81.50	79.93	80.83	80.83	0.43%	804,858
Sep 21, 2026	79.98	82.03	79.59	80.48	80.48	1.12%	957,679
Sep 18, 2026	79.85	80.45	79.01	79.59	79.59	-0.01%	1,273,196
Sep 17, 2026	80.55	80.79	79.29	79.60	79.60	0.06%	654,127
Sep 16, 2026	81.50	81.79	79.08	79.55	79.55	-2.39%	1,090,983
Sep 15, 2026	79.92	83.90	79.63	81.50	81.50	1.96%	1,416,460
Sep 11, 2026	79.10	80.36	78.36	79.93	79.93	0.64%	472,895
Sep 10, 2026	79.20	79.79	78.86	79.42	79.42	-0.21%	290,644
Sep 9, 2026	80.48	80.84	79.20	79.59	79.59	-1.19%	371,286
Sep 8, 2026	81.09	81.10	80.01	80.55	80.55	-0.15%	309,739
Sep 7, 2026	80.10	81.25	80.00	80.67	80.67	0.70%	337,165
Sep 4, 2026	80.75	81.07	79.51	80.11	80.11	-0.77%	804,923
Sep 3, 2026	80.73	81.69	80.21	80.73	80.73	-	531,089
Sep 2, 2026	83.00	83.47	80.51	80.73	80.73	-1.91%	365,819
Sep 1, 2026	81.26	83.85	80.15	82.30	82.30	1.28%	1,204,236
Aug 31, 2026	81.42	81.93	80.76	81.26	81.26	-0.66%	354,517
Aug 28, 2026	82.50	83.00	81.50	81.80	81.80	-0.85%	329,259
Aug 27, 2026	82.18	82.89	82.11	82.50	82.50	0.40%	196,144
Aug 26, 2026	83.79	84.20	82.00	82.17	82.17	-1.25%	324,029
Aug 25, 2026	82.51	83.80	81.90	83.21	83.21	0.85%	654,114
Aug 24, 2026	82.50	83.44	81.90	82.51	82.51	-0.13%	1,026,692
Aug 21, 2026	80.08	83.10	80.08	82.62	82.62	-0.31%	2,129,738
Aug 20, 2026	83.96	84.21	82.50	82.88	82.88	-1.29%	575,760
Aug 19, 2026	83.74	84.50	83.37	83.96	83.96	0.26%	368,300
Aug 18, 2026	82.11	84.25	82.11	83.74	83.74	1.25%	644,696
Aug 17, 2026	82.50	83.75	82.10	82.71	82.71	-0.01%	527,501
Aug 14, 2026	84.19	84.21	82.37	82.72	82.72	-1.73%	625,509
Aug 13, 2026	84.00	84.50	83.43	84.18	84.18	0.11%	775,161
Aug 12, 2026	85.01	85.63	83.50	84.09	84.09	-1.61%	552,981
Aug 11, 2026	85.75	86.38	84.61	85.47	85.47	-1.06%	1,270,871
Aug 10, 2026	86.01	86.94	84.51	86.39	86.39	0.23%	659,385
Aug 7, 2026	86.80	87.80	85.49	86.19	86.19	-1.14%	881,200
Aug 6, 2026	87.52	87.78	86.82	87.18	87.18	-0.41%	540,098
Aug 5, 2026	87.80	88.00	86.26	87.54	87.54	0.26%	860,037
Aug 4, 2026	86.79	87.80	86.40	87.31	87.31	0.87%	786,794
Aug 3, 2026	87.21	88.70	86.00	86.56	86.56	-0.52%	1,535,003
Jul 31, 2026	89.61	91.40	84.66	87.01	87.01	1.27%	18,635,322
Jul 30, 2026	86.14	87.59	85.15	85.92	85.92	0.21%	799,302
Jul 29, 2026	86.99	87.00	84.88	85.74	85.74	-0.97%	1,342,050
Jul 28, 2026	86.81	87.68	86.06	86.58	86.58	-0.39%	286,119
Jul 27, 2026	87.18	87.76	86.50	86.92	86.92	0.32%	408,564
Jul 24, 2026	84.00	86.97	83.99	86.64	86.64	2.39%	1,115,705
Jul 23, 2026	84.65	85.00	83.35	84.62	84.62	-0.20%	728,791