The New India Assurance Company Limited (BOM:540769)
India
· Delayed Price · Currency is INR 164.90
-2.60 (-1.55%)
At close: Dec 3, 2025
BOM:540769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.40 | 163.40 | 159.05 | 159.40 | 159.40 | -2.30% | 10,093 |
| Dec 4, 2025 | 164.05 | 165.60 | 162.65 | 163.15 | 163.15 | -1.06% | 16,662 |
| Dec 3, 2025 | 167.50 | 168.40 | 164.05 | 164.90 | 164.90 | -1.55% | 14,550 |
| Dec 2, 2025 | 169.05 | 169.10 | 165.00 | 167.50 | 167.50 | -1.12% | 50,404 |
| Dec 1, 2025 | 170.55 | 172.40 | 169.00 | 169.40 | 169.40 | -0.79% | 23,851 |
| Nov 28, 2025 | 171.40 | 171.95 | 170.10 | 170.75 | 170.75 | -0.12% | 11,735 |
| Nov 27, 2025 | 173.20 | 174.25 | 170.05 | 170.95 | 170.95 | -1.36% | 27,821 |
| Nov 26, 2025 | 172.35 | 175.45 | 171.35 | 173.30 | 173.30 | 0.29% | 25,513 |
| Nov 25, 2025 | 171.05 | 174.40 | 171.05 | 172.80 | 172.80 | -0.17% | 34,760 |
| Nov 24, 2025 | 176.45 | 179.90 | 171.80 | 173.10 | 173.10 | -0.94% | 64,766 |
| Nov 21, 2025 | 177.80 | 177.80 | 174.20 | 174.75 | 174.75 | -1.58% | 8,260 |
| Nov 20, 2025 | 178.80 | 179.40 | 177.00 | 177.55 | 177.55 | -0.67% | 20,425 |
| Nov 19, 2025 | 181.90 | 182.00 | 177.80 | 178.75 | 178.75 | -1.89% | 49,331 |
| Nov 18, 2025 | 181.00 | 184.15 | 180.50 | 182.20 | 182.20 | 0.83% | 26,146 |
| Nov 17, 2025 | 180.00 | 182.75 | 180.00 | 180.70 | 180.70 | 0.39% | 16,053 |
| Nov 14, 2025 | 182.45 | 182.45 | 179.40 | 180.00 | 180.00 | -2.49% | 59,108 |
| Nov 13, 2025 | 185.40 | 187.45 | 182.65 | 184.60 | 184.60 | -0.35% | 15,020 |
| Nov 12, 2025 | 182.10 | 186.60 | 182.10 | 185.25 | 185.25 | 1.40% | 26,179 |
| Nov 11, 2025 | 184.05 | 184.20 | 180.80 | 182.70 | 182.70 | -0.41% | 32,716 |
| Nov 10, 2025 | 183.75 | 184.35 | 182.40 | 183.45 | 183.45 | 0.85% | 19,245 |
| Nov 7, 2025 | 181.00 | 184.50 | 178.80 | 181.90 | 181.90 | -0.30% | 39,418 |
| Nov 6, 2025 | 181.55 | 184.00 | 180.80 | 182.45 | 182.45 | -0.16% | 54,287 |
| Nov 4, 2025 | 183.05 | 186.50 | 181.50 | 182.75 | 182.75 | -0.16% | 57,965 |
| Nov 3, 2025 | 184.80 | 185.55 | 180.80 | 183.05 | 183.05 | -2.16% | 121,895 |
| Oct 31, 2025 | 191.00 | 191.00 | 186.55 | 187.10 | 187.10 | -1.34% | 31,925 |
| Oct 30, 2025 | 190.70 | 192.75 | 189.15 | 189.65 | 189.65 | -0.60% | 10,288 |
| Oct 29, 2025 | 189.65 | 191.75 | 189.65 | 190.80 | 190.80 | 0.95% | 27,486 |
| Oct 28, 2025 | 191.25 | 191.25 | 188.70 | 189.00 | 189.00 | -0.50% | 7,909 |
| Oct 27, 2025 | 187.00 | 192.00 | 187.00 | 189.95 | 189.95 | 1.50% | 54,969 |
| Oct 24, 2025 | 188.50 | 188.75 | 186.45 | 187.15 | 187.15 | -0.51% | 12,123 |
| Oct 23, 2025 | 189.75 | 189.85 | 188.00 | 188.10 | 188.10 | 0.43% | 8,507 |
| Oct 21, 2025 | 187.95 | 188.45 | 186.60 | 187.30 | 187.30 | 0.51% | 11,736 |
| Oct 20, 2025 | 187.75 | 187.75 | 185.55 | 186.35 | 186.35 | -0.24% | 13,055 |
| Oct 17, 2025 | 188.95 | 189.65 | 186.20 | 186.80 | 186.80 | -0.88% | 18,997 |
| Oct 16, 2025 | 188.45 | 189.70 | 188.10 | 188.45 | 188.45 | - | 7,562 |
| Oct 15, 2025 | 191.80 | 191.80 | 188.10 | 188.45 | 188.45 | -0.16% | 36,779 |
| Oct 14, 2025 | 191.00 | 191.10 | 187.05 | 188.75 | 188.75 | -1.20% | 16,141 |
| Oct 13, 2025 | 189.60 | 192.60 | 189.60 | 191.05 | 191.05 | -0.96% | 32,892 |
| Oct 10, 2025 | 189.05 | 197.35 | 188.80 | 192.90 | 192.90 | 1.82% | 97,096 |
| Oct 9, 2025 | 190.10 | 190.10 | 188.30 | 189.45 | 189.45 | -0.18% | 13,156 |
| Oct 8, 2025 | 191.25 | 192.55 | 189.15 | 189.80 | 189.80 | -1.79% | 27,855 |
| Oct 7, 2025 | 193.45 | 195.10 | 190.00 | 193.25 | 193.25 | -0.05% | 37,211 |
| Oct 6, 2025 | 189.65 | 195.65 | 188.45 | 193.35 | 193.35 | 1.50% | 52,141 |
| Oct 3, 2025 | 190.65 | 191.85 | 189.50 | 190.50 | 190.50 | -0.16% | 30,471 |
| Oct 1, 2025 | 189.10 | 191.70 | 187.30 | 190.80 | 190.80 | 0.95% | 40,293 |
| Sep 30, 2025 | 188.15 | 190.15 | 187.35 | 189.00 | 189.00 | 0.77% | 17,459 |
| Sep 29, 2025 | 188.75 | 193.35 | 185.90 | 187.55 | 187.55 | -0.35% | 59,081 |
| Sep 26, 2025 | 195.00 | 195.00 | 186.75 | 188.20 | 188.20 | -3.29% | 60,806 |
| Sep 25, 2025 | 199.30 | 201.00 | 193.70 | 194.60 | 194.60 | -0.69% | 68,462 |
| Sep 24, 2025 | 195.00 | 198.50 | 194.50 | 195.95 | 195.95 | -0.10% | 48,065 |
| Sep 23, 2025 | 199.15 | 199.90 | 195.50 | 196.15 | 196.15 | -1.65% | 86,176 |
| Sep 22, 2025 | 200.80 | 202.75 | 197.20 | 199.45 | 199.45 | -0.92% | 111,078 |
| Sep 19, 2025 | 194.65 | 202.40 | 194.30 | 201.30 | 201.30 | 2.63% | 116,069 |
| Sep 18, 2025 | 194.45 | 198.45 | 191.90 | 196.15 | 196.15 | 1.74% | 112,593 |
| Sep 17, 2025 | 192.10 | 193.55 | 191.60 | 192.80 | 192.80 | -0.13% | 67,058 |
| Sep 16, 2025 | 193.20 | 194.20 | 192.40 | 193.05 | 193.05 | 0.03% | 29,180 |
| Sep 15, 2025 | 193.95 | 195.50 | 192.50 | 193.00 | 193.00 | 0.26% | 62,948 |
| Sep 12, 2025 | 193.85 | 193.85 | 191.40 | 192.50 | 192.50 | 0.03% | 31,791 |
| Sep 11, 2025 | 194.75 | 194.75 | 191.50 | 192.45 | 192.45 | -0.10% | 23,959 |
| Sep 10, 2025 | 194.00 | 196.25 | 192.05 | 192.65 | 192.65 | 0.78% | 53,121 |
| Sep 9, 2025 | 195.80 | 195.80 | 190.55 | 191.15 | 191.15 | -0.91% | 25,879 |
| Sep 8, 2025 | 196.95 | 196.95 | 189.65 | 192.90 | 192.90 | -1.00% | 103,506 |
| Sep 5, 2025 | 200.00 | 200.00 | 194.10 | 194.85 | 194.85 | -2.67% | 42,930 |
| Sep 4, 2025 | 208.00 | 212.30 | 197.80 | 200.20 | 200.20 | 0.13% | 320,682 |
| Sep 3, 2025 | 192.90 | 203.60 | 192.90 | 199.95 | 198.15 | 3.65% | 239,752 |
| Sep 2, 2025 | 194.35 | 194.85 | 190.55 | 192.90 | 191.16 | 1.05% | 56,189 |
| Sep 1, 2025 | 188.70 | 191.80 | 187.55 | 190.90 | 189.18 | 1.22% | 43,232 |
| Aug 29, 2025 | 191.05 | 191.65 | 187.75 | 188.60 | 186.90 | -1.59% | 38,030 |
| Aug 28, 2025 | 191.85 | 193.60 | 186.80 | 191.65 | 189.92 | 0.42% | 102,151 |
| Aug 26, 2025 | 193.65 | 193.65 | 189.05 | 190.85 | 189.13 | -1.45% | 67,624 |
| Aug 25, 2025 | 196.10 | 197.35 | 192.90 | 193.65 | 191.91 | -1.25% | 58,806 |
| Aug 22, 2025 | 199.25 | 199.25 | 194.90 | 196.10 | 194.33 | -1.28% | 54,241 |
| Aug 21, 2025 | 195.65 | 210.80 | 195.65 | 198.65 | 196.86 | 3.06% | 1,136,151 |
| Aug 20, 2025 | 194.70 | 194.70 | 192.10 | 192.75 | 191.01 | -0.03% | 43,778 |
| Aug 19, 2025 | 194.75 | 195.00 | 190.95 | 192.80 | 191.06 | -1.23% | 214,934 |
| Aug 18, 2025 | 193.70 | 201.00 | 189.55 | 195.20 | 193.44 | 5.68% | 366,873 |
| Aug 14, 2025 | 189.90 | 189.90 | 183.05 | 184.70 | 183.04 | -0.67% | 46,592 |
| Aug 13, 2025 | 185.90 | 187.70 | 185.10 | 185.95 | 184.28 | 0.60% | 55,953 |
| Aug 12, 2025 | 189.00 | 190.00 | 184.20 | 184.85 | 183.19 | -2.01% | 91,038 |
| Aug 11, 2025 | 191.05 | 193.15 | 187.05 | 188.65 | 186.95 | -1.26% | 108,177 |
| Aug 8, 2025 | 194.80 | 197.95 | 188.80 | 191.05 | 189.33 | -1.65% | 182,548 |
| Aug 7, 2025 | 190.25 | 195.50 | 185.80 | 194.25 | 192.50 | 2.00% | 190,673 |
| Aug 6, 2025 | 197.95 | 199.05 | 189.10 | 190.45 | 188.74 | -4.13% | 258,393 |
| Aug 5, 2025 | 187.25 | 205.00 | 187.25 | 198.65 | 196.86 | 5.86% | 2,373,335 |
| Aug 4, 2025 | 188.35 | 190.05 | 183.85 | 187.65 | 185.96 | -0.85% | 235,002 |
| Aug 1, 2025 | 198.95 | 202.00 | 187.25 | 189.25 | 187.55 | -5.73% | 705,259 |
| Jul 31, 2025 | 199.60 | 214.75 | 194.20 | 200.75 | 198.94 | -1.86% | 5,287,372 |
| Jul 30, 2025 | 183.30 | 207.25 | 176.30 | 204.55 | 202.71 | 17.73% | 7,545,714 |
| Jul 29, 2025 | 176.00 | 177.05 | 168.95 | 173.75 | 172.19 | -0.09% | 26,113 |
| Jul 28, 2025 | 179.70 | 180.00 | 173.45 | 173.90 | 172.33 | -3.23% | 22,249 |
| Jul 25, 2025 | 183.05 | 183.40 | 178.60 | 179.70 | 178.08 | -2.07% | 26,906 |
| Jul 24, 2025 | 183.60 | 185.85 | 183.10 | 183.50 | 181.85 | -0.97% | 30,607 |
| Jul 23, 2025 | 182.40 | 185.55 | 182.40 | 185.30 | 183.63 | 0.46% | 17,915 |
| Jul 22, 2025 | 184.35 | 186.95 | 182.00 | 184.45 | 182.79 | 0.14% | 50,889 |
| Jul 21, 2025 | 183.20 | 185.10 | 183.20 | 184.20 | 182.54 | -0.65% | 7,593 |
| Jul 18, 2025 | 186.50 | 186.50 | 183.35 | 185.40 | 183.73 | -0.38% | 22,573 |
| Jul 17, 2025 | 187.65 | 187.65 | 184.75 | 186.10 | 184.42 | 0.03% | 28,209 |
| Jul 16, 2025 | 185.25 | 188.45 | 185.00 | 186.05 | 184.38 | 0.51% | 26,995 |
| Jul 15, 2025 | 184.95 | 185.70 | 183.25 | 185.10 | 183.43 | 0.82% | 17,389 |
| Jul 14, 2025 | 183.05 | 184.70 | 181.40 | 183.60 | 181.95 | 0.05% | 14,079 |