Nippon Life India Asset Management Limited (BOM:540767)
India
· Delayed Price · Currency is INR 1,022.80
+33.75 (3.41%)
At close: Apr 28, 2026
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,017.90 | 1,064.60 | 1,017.85 | 1,022.80 | 1,022.80 | 3.41% | 159,818 |
| Apr 27, 2026 | 990.45 | 998.90 | 983.30 | 989.05 | 989.05 | 0.98% | 42,221 |
| Apr 24, 2026 | 1,040.40 | 1,046.00 | 973.00 | 979.45 | 979.45 | -5.02% | 60,096 |
| Apr 23, 2026 | 1,059.10 | 1,063.00 | 1,028.35 | 1,031.25 | 1,031.25 | -2.70% | 220,631 |
| Apr 22, 2026 | 1,056.85 | 1,064.35 | 1,040.15 | 1,059.85 | 1,059.85 | 0.28% | 148,220 |
| Apr 21, 2026 | 1,002.40 | 1,060.35 | 999.90 | 1,056.85 | 1,056.85 | 5.53% | 121,808 |
| Apr 20, 2026 | 1,022.15 | 1,024.00 | 997.75 | 1,001.45 | 1,001.45 | -1.58% | 53,517 |
| Apr 17, 2026 | 979.55 | 1,023.95 | 964.70 | 1,017.50 | 1,017.50 | 5.56% | 68,497 |
| Apr 16, 2026 | 974.50 | 974.50 | 955.00 | 963.95 | 963.95 | 1.24% | 554,436 |
| Apr 15, 2026 | 927.15 | 974.00 | 927.15 | 952.10 | 952.10 | 3.98% | 83,660 |
| Apr 13, 2026 | 938.55 | 942.00 | 914.00 | 915.65 | 915.65 | -4.27% | 58,323 |
| Apr 10, 2026 | 921.90 | 961.80 | 915.00 | 956.45 | 956.45 | 5.14% | 245,275 |
| Apr 9, 2026 | 905.15 | 918.00 | 888.00 | 909.70 | 909.70 | 0.66% | 62,995 |
| Apr 8, 2026 | 860.00 | 920.00 | 860.00 | 903.70 | 903.70 | 8.71% | 144,547 |
| Apr 7, 2026 | 835.80 | 840.80 | 824.75 | 831.30 | 831.30 | -0.98% | 14,629 |
| Apr 6, 2026 | 830.70 | 841.00 | 813.65 | 839.55 | 839.55 | 1.13% | 69,614 |
| Apr 2, 2026 | 840.05 | 842.95 | 810.80 | 830.20 | 830.20 | -3.99% | 46,084 |
| Apr 1, 2026 | 812.95 | 873.00 | 812.95 | 864.70 | 864.70 | 7.55% | 59,067 |
| Mar 30, 2026 | 805.75 | 825.50 | 796.30 | 804.00 | 804.00 | -3.39% | 60,521 |
| Mar 27, 2026 | 878.75 | 878.75 | 828.75 | 832.20 | 832.20 | -3.78% | 24,255 |
| Mar 25, 2026 | 863.85 | 878.75 | 844.85 | 864.90 | 864.90 | 2.00% | 273,631 |
| Mar 24, 2026 | 838.15 | 853.90 | 820.75 | 847.90 | 847.90 | 3.79% | 23,370 |
| Mar 23, 2026 | 820.15 | 828.95 | 805.20 | 816.90 | 816.90 | -2.70% | 44,757 |
| Mar 20, 2026 | 856.50 | 864.05 | 833.00 | 839.55 | 839.55 | -1.97% | 34,287 |
| Mar 19, 2026 | 867.40 | 867.40 | 852.05 | 856.40 | 856.40 | -3.05% | 10,967 |
| Mar 18, 2026 | 837.65 | 891.90 | 837.65 | 883.35 | 883.35 | 4.19% | 15,952 |
| Mar 17, 2026 | 833.25 | 853.00 | 830.00 | 847.80 | 847.80 | 2.18% | 8,831 |
| Mar 16, 2026 | 823.05 | 838.20 | 815.50 | 829.70 | 829.70 | 0.74% | 26,700 |
| Mar 13, 2026 | 848.35 | 848.35 | 814.30 | 823.60 | 823.60 | -3.20% | 28,153 |
| Mar 12, 2026 | 851.95 | 855.90 | 830.65 | 850.85 | 850.85 | -0.61% | 16,849 |
| Mar 11, 2026 | 880.50 | 885.55 | 851.00 | 856.05 | 856.05 | -2.47% | 30,030 |
| Mar 10, 2026 | 840.75 | 885.20 | 840.75 | 877.75 | 877.75 | 5.22% | 56,942 |
| Mar 9, 2026 | 839.65 | 840.00 | 811.05 | 834.20 | 834.20 | -2.88% | 25,223 |
| 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 |