Nippon Life India Asset Management Limited (BOM:540767)
India
· Delayed Price · Currency is INR 858.95
-3.75 (-0.43%)
At close: Mar 6, 2026
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 862.75 | 864.50 | 845.00 | 858.95 | 858.95 | -0.43% | 25,551 |
| Mar 5, 2026 | 989.45 | 989.45 | 847.65 | 862.70 | 862.70 | 1.65% | 20,802 |
| Mar 4, 2026 | 885.35 | 897.50 | 845.00 | 848.70 | 848.70 | -6.05% | 47,881 |
| Mar 2, 2026 | 860.50 | 925.00 | 860.50 | 903.35 | 903.35 | -2.90% | 28,360 |
| Feb 27, 2026 | 945.85 | 945.85 | 925.80 | 930.35 | 930.35 | -1.63% | 26,561 |
| Feb 26, 2026 | 974.85 | 975.00 | 934.05 | 945.80 | 945.80 | -3.04% | 33,934 |
| Feb 25, 2026 | 978.45 | 987.50 | 960.95 | 975.45 | 975.45 | -0.19% | 25,150 |
| Feb 24, 2026 | 980.20 | 981.45 | 965.00 | 977.30 | 977.30 | -0.74% | 16,731 |
| Feb 23, 2026 | 959.95 | 987.00 | 953.70 | 984.60 | 984.60 | 2.89% | 29,680 |
| Feb 20, 2026 | 941.50 | 961.85 | 940.50 | 956.90 | 956.90 | 1.64% | 76,244 |
| Feb 19, 2026 | 980.05 | 993.05 | 935.00 | 941.45 | 941.45 | -3.80% | 35,982 |
| Feb 18, 2026 | 944.50 | 981.90 | 943.95 | 978.65 | 978.65 | 3.91% | 27,766 |
| Feb 17, 2026 | 923.60 | 948.00 | 919.00 | 941.80 | 941.80 | 1.98% | 8,661 |
| Feb 16, 2026 | 906.45 | 941.95 | 905.50 | 923.55 | 923.55 | 1.14% | 63,544 |
| Feb 13, 2026 | 962.95 | 962.95 | 902.95 | 913.10 | 913.10 | -5.37% | 111,580 |
| Feb 12, 2026 | 946.80 | 974.35 | 941.50 | 964.95 | 964.95 | 1.52% | 54,923 |
| Feb 11, 2026 | 911.30 | 952.10 | 908.55 | 950.50 | 950.50 | 4.38% | 65,921 |
| Feb 10, 2026 | 919.20 | 933.80 | 906.00 | 910.65 | 910.65 | -0.92% | 16,241 |
| Feb 9, 2026 | 925.10 | 936.05 | 916.05 | 919.10 | 919.10 | 0.01% | 17,560 |
| Feb 6, 2026 | 912.35 | 932.00 | 903.65 | 919.00 | 919.00 | -0.65% | 38,071 |
| Feb 5, 2026 | 935.70 | 935.70 | 913.35 | 925.05 | 925.05 | -0.19% | 30,676 |
| Feb 4, 2026 | 924.95 | 938.40 | 917.65 | 926.85 | 926.85 | -0.17% | 30,686 |
| Feb 3, 2026 | 925.30 | 1,003.90 | 914.65 | 928.40 | 928.40 | 7.63% | 179,846 |
| Feb 2, 2026 | 854.60 | 877.60 | 843.00 | 862.60 | 862.60 | -1.04% | 39,253 |
| Feb 1, 2026 | 872.50 | 883.25 | 846.30 | 871.65 | 871.65 | -0.80% | 76,324 |
| Jan 30, 2026 | 870.00 | 919.30 | 869.80 | 878.65 | 878.65 | 2.17% | 193,766 |
| Jan 29, 2026 | 836.05 | 864.80 | 832.50 | 859.95 | 859.95 | 3.22% | 33,142 |
| Jan 28, 2026 | 802.55 | 841.40 | 801.80 | 833.10 | 833.10 | 4.22% | 39,825 |
| Jan 27, 2026 | 822.75 | 822.90 | 796.00 | 799.40 | 799.40 | -2.84% | 55,171 |
| Jan 23, 2026 | 841.80 | 850.65 | 817.40 | 822.80 | 822.80 | -2.24% | 18,212 |
| Jan 22, 2026 | 835.00 | 859.75 | 834.50 | 841.65 | 841.65 | 1.01% | 21,276 |
| Jan 21, 2026 | 849.80 | 849.85 | 828.00 | 833.25 | 833.25 | -1.96% | 27,215 |
| Jan 20, 2026 | 878.05 | 878.10 | 843.05 | 849.95 | 849.95 | -3.60% | 44,617 |
| Jan 19, 2026 | 867.15 | 893.65 | 867.15 | 881.70 | 881.70 | 0.06% | 24,594 |
| Jan 16, 2026 | 865.60 | 893.70 | 865.60 | 881.20 | 881.20 | 1.94% | 60,607 |
| Jan 14, 2026 | 889.05 | 889.05 | 861.50 | 864.40 | 864.40 | -3.13% | 28,437 |
| Jan 13, 2026 | 855.80 | 895.00 | 855.80 | 892.35 | 892.35 | 3.75% | 23,884 |
| Jan 12, 2026 | 881.80 | 883.00 | 847.70 | 860.10 | 860.10 | -2.30% | 52,091 |
| Jan 9, 2026 | 890.90 | 899.65 | 871.50 | 880.35 | 880.35 | -1.71% | 416,410 |
| Jan 8, 2026 | 885.45 | 909.10 | 885.45 | 895.65 | 895.65 | -0.48% | 650,454 |
| Jan 7, 2026 | 887.40 | 902.80 | 879.75 | 900.00 | 900.00 | 1.07% | 28,175 |
| Jan 6, 2026 | 897.75 | 897.75 | 884.00 | 890.50 | 890.50 | -0.86% | 595,922 |
| Jan 5, 2026 | 891.05 | 912.00 | 887.50 | 898.20 | 898.20 | 0.62% | 51,834 |
| Jan 2, 2026 | 871.00 | 894.95 | 871.00 | 892.70 | 892.70 | 2.03% | 18,371 |
| Jan 1, 2026 | 867.10 | 884.45 | 867.10 | 874.90 | 874.90 | -0.56% | 485,277 |
| Dec 31, 2025 | 855.65 | 883.00 | 855.65 | 879.80 | 879.80 | 1.83% | 44,994 |
| Dec 30, 2025 | 862.95 | 873.20 | 846.30 | 863.95 | 863.95 | -0.60% | 42,618 |
| Dec 29, 2025 | 871.55 | 879.55 | 862.50 | 869.15 | 869.15 | 0.18% | 19,813 |
| Dec 26, 2025 | 879.90 | 884.35 | 864.25 | 867.55 | 867.55 | -1.30% | 17,967 |
| Dec 24, 2025 | 909.00 | 909.00 | 876.20 | 879.00 | 879.00 | -2.06% | 43,420 |
| Dec 23, 2025 | 897.75 | 914.90 | 887.85 | 897.45 | 897.45 | -0.71% | 59,629 |
| Dec 22, 2025 | 880.75 | 910.00 | 878.45 | 903.90 | 903.90 | 1.74% | 34,658 |
| Dec 19, 2025 | 892.35 | 904.95 | 876.10 | 888.45 | 888.45 | -2.59% | 43,158 |
| Dec 18, 2025 | 870.05 | 934.35 | 870.05 | 912.10 | 912.10 | 5.46% | 345,343 |
| Dec 17, 2025 | 867.40 | 868.30 | 861.35 | 864.85 | 864.85 | -0.29% | 10,260 |
| Dec 16, 2025 | 875.90 | 875.90 | 861.90 | 867.35 | 867.35 | 0.08% | 12,783 |
| Dec 15, 2025 | 864.95 | 871.25 | 858.25 | 866.65 | 866.65 | -0.26% | 71,940 |
| Dec 12, 2025 | 830.90 | 872.00 | 829.80 | 868.95 | 868.95 | 4.99% | 220,738 |
| Dec 11, 2025 | 814.40 | 831.95 | 814.35 | 827.65 | 827.65 | 1.63% | 1,740,158 |
| Dec 10, 2025 | 820.80 | 830.00 | 810.00 | 814.40 | 814.40 | -0.76% | 12,429 |
| Dec 9, 2025 | 824.60 | 824.60 | 798.40 | 820.60 | 820.60 | 1.38% | 13,926 |
| Dec 8, 2025 | 756.10 | 840.00 | 756.10 | 809.45 | 809.45 | -0.57% | 42,223 |
| Dec 5, 2025 | 835.80 | 835.80 | 807.40 | 814.05 | 814.05 | -2.33% | 65,888 |
| Dec 4, 2025 | 822.05 | 844.55 | 822.05 | 833.45 | 833.45 | 1.59% | 324,277 |
| Dec 3, 2025 | 831.45 | 841.10 | 816.75 | 820.40 | 820.40 | -2.09% | 35,782 |
| Dec 2, 2025 | 857.05 | 859.15 | 832.20 | 837.95 | 837.95 | -2.22% | 393,740 |
| Dec 1, 2025 | 862.20 | 873.95 | 853.00 | 857.00 | 857.00 | -2.17% | 20,327 |
| Nov 28, 2025 | 875.00 | 881.00 | 868.05 | 876.00 | 876.00 | 0.11% | 18,987 |
| Nov 27, 2025 | 867.55 | 878.00 | 857.00 | 875.00 | 875.00 | 2.18% | 9,995 |
| Nov 26, 2025 | 850.40 | 867.95 | 850.40 | 856.35 | 856.35 | -0.28% | 16,658 |
| Nov 25, 2025 | 860.25 | 871.85 | 854.10 | 858.75 | 858.75 | -1.46% | 18,773 |
| Nov 24, 2025 | 875.45 | 880.00 | 853.40 | 871.45 | 871.45 | -1.06% | 23,900 |
| Nov 21, 2025 | 883.05 | 894.75 | 873.85 | 880.80 | 880.80 | -0.51% | 13,711 |
| Nov 20, 2025 | 898.80 | 898.80 | 883.50 | 885.35 | 885.35 | 0.28% | 10,842 |
| Nov 19, 2025 | 845.65 | 884.80 | 845.65 | 882.90 | 882.90 | 2.29% | 44,272 |
| Nov 18, 2025 | 856.65 | 868.15 | 851.10 | 863.15 | 863.15 | 0.49% | 25,258 |
| Nov 17, 2025 | 862.85 | 872.05 | 853.10 | 858.90 | 858.90 | -0.64% | 26,570 |
| Nov 14, 2025 | 885.15 | 888.45 | 858.15 | 864.40 | 864.40 | -2.30% | 20,689 |
| Nov 13, 2025 | 876.65 | 894.80 | 876.15 | 884.75 | 884.75 | 1.43% | 29,556 |
| Nov 12, 2025 | 868.05 | 882.60 | 867.10 | 872.25 | 872.25 | 0.22% | 21,111 |
| Nov 11, 2025 | 876.25 | 890.00 | 865.55 | 870.35 | 870.35 | -2.33% | 54,501 |
| Nov 10, 2025 | 850.35 | 897.50 | 850.35 | 891.15 | 891.15 | 4.84% | 41,767 |
| Nov 7, 2025 | 865.95 | 865.95 | 845.70 | 850.00 | 850.00 | -1.89% | 27,690 |
| Nov 6, 2025 | 875.30 | 879.60 | 862.75 | 866.35 | 866.35 | -1.69% | 18,556 |
| Nov 4, 2025 | 868.85 | 890.90 | 868.85 | 881.25 | 872.25 | 1.28% | 33,167 |
| Nov 3, 2025 | 894.40 | 894.40 | 867.00 | 870.15 | 861.26 | -0.50% | 18,505 |
| Oct 31, 2025 | 870.85 | 893.40 | 856.15 | 874.55 | 865.62 | 0.44% | 576,578 |
| Oct 30, 2025 | 859.15 | 883.20 | 842.50 | 870.70 | 861.81 | 1.40% | 76,844 |
| Oct 29, 2025 | 846.30 | 886.20 | 844.25 | 858.65 | 849.88 | -5.34% | 208,266 |
| Oct 28, 2025 | 919.35 | 927.30 | 895.70 | 907.05 | 897.79 | -1.08% | 67,330 |
| Oct 27, 2025 | 923.50 | 942.00 | 914.00 | 916.95 | 907.59 | -0.67% | 247,455 |
| Oct 24, 2025 | 949.60 | 949.60 | 916.95 | 923.10 | 913.67 | -1.70% | 20,816 |
| Oct 23, 2025 | 967.65 | 986.70 | 933.80 | 939.10 | 929.51 | -2.93% | 45,898 |
| Oct 21, 2025 | 951.00 | 971.90 | 948.15 | 967.45 | 957.57 | 1.73% | 13,336 |
| Oct 20, 2025 | 924.35 | 959.00 | 915.00 | 951.00 | 941.29 | 4.00% | 76,159 |
| Oct 17, 2025 | 885.75 | 939.00 | 885.75 | 914.40 | 905.06 | 2.99% | 88,581 |
| Oct 16, 2025 | 904.10 | 908.10 | 885.55 | 887.85 | 878.78 | -0.89% | 28,317 |
| Oct 15, 2025 | 878.95 | 908.00 | 870.90 | 895.85 | 886.70 | 1.93% | 21,638 |
| Oct 14, 2025 | 886.00 | 910.95 | 875.00 | 878.90 | 869.92 | -0.57% | 69,120 |
| Oct 13, 2025 | 860.05 | 906.90 | 860.05 | 883.95 | 874.92 | 1.29% | 90,376 |