NSE:NIVABUPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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