NSE:NIVABUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	75.98	77.60	75.98	77.00	77.00	1.77%	1,300,162
Nov 9, 2026	77.20	77.31	75.19	75.66	75.66	-1.84%	507,312
Nov 8, 2026	76.85	77.28	76.41	77.08	77.08	1.31%	148,779
Nov 6, 2026	75.45	76.41	75.45	76.08	76.08	-0.89%	670,108
Nov 5, 2026	80.00	80.19	76.20	76.76	76.76	-0.49%	4,556,528
Nov 4, 2026	73.35	78.45	73.35	77.14	77.14	5.17%	3,159,643
Nov 3, 2026	74.41	75.00	72.89	73.35	73.35	-1.01%	2,833,715
Nov 2, 2026	72.70	74.69	72.66	74.10	74.10	2.00%	488,936
Oct 30, 2026	72.85	73.31	72.06	72.65	72.65	-0.23%	382,712
Oct 29, 2026	72.78	74.85	71.02	72.82	72.82	0.05%	1,447,241
Oct 28, 2026	71.01	73.25	70.40	72.78	72.78	1.73%	1,174,687
Oct 27, 2026	72.00	72.43	70.75	71.54	71.54	0.93%	902,350
Oct 26, 2026	71.88	72.90	70.26	70.88	70.88	-1.46%	1,585,859
Oct 23, 2026	71.91	72.36	70.50	71.93	71.93	0.03%	1,143,439
Oct 22, 2026	73.30	73.30	71.36	71.91	71.91	-2.20%	1,856,677
Oct 21, 2026	76.35	76.46	72.60	73.53	73.53	-3.61%	1,721,911
Oct 19, 2026	75.96	78.00	74.70	76.28	76.28	0.42%	555,803
Oct 16, 2026	76.04	77.10	74.55	75.96	75.96	-0.07%	3,108,497
Oct 15, 2026	77.50	77.81	75.57	76.01	76.01	-3.28%	642,097
Oct 14, 2026	78.33	79.12	77.10	78.59	78.59	0.83%	1,118,476
Oct 13, 2026	80.20	80.20	77.70	77.94	77.94	-2.93%	403,344
Oct 12, 2026	78.74	80.87	77.00	80.29	80.29	3.40%	1,801,688
Oct 9, 2026	78.00	78.00	75.80	77.65	77.65	-0.23%	886,715
Oct 8, 2026	78.85	83.50	76.49	77.83	77.83	0.58%	10,991,966
Oct 7, 2026	75.91	77.91	75.30	77.38	77.38	1.07%	648,650
Oct 6, 2026	76.23	76.84	75.51	76.56	76.56	0.94%	618,602
Oct 5, 2026	72.98	77.30	72.60	75.85	75.85	3.93%	2,936,428
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