The New India Assurance Company Limited (BOM:540769)
India
· Delayed Price · Currency is INR 165.70
+1.65 (1.01%)
At close: Apr 27, 2026
BOM:540769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 163.65 | 167.20 | 162.75 | 165.70 | 165.70 | 1.01% | 171,462 |
| Apr 24, 2026 | 164.90 | 166.00 | 161.60 | 164.05 | 164.05 | -0.03% | 56,861 |
| Apr 23, 2026 | 162.80 | 174.95 | 161.60 | 164.10 | 164.10 | 0.74% | 228,892 |
| Apr 22, 2026 | 164.45 | 164.90 | 162.00 | 162.90 | 162.90 | -0.24% | 22,702 |
| Apr 21, 2026 | 166.40 | 166.40 | 163.00 | 163.30 | 163.30 | -0.88% | 31,560 |
| Apr 20, 2026 | 165.25 | 168.90 | 163.25 | 164.75 | 164.75 | -1.55% | 111,572 |
| Apr 17, 2026 | 170.35 | 171.20 | 166.45 | 167.35 | 167.35 | -1.36% | 113,215 |
| Apr 16, 2026 | 168.50 | 174.40 | 167.55 | 169.65 | 169.65 | -1.65% | 370,398 |
| Apr 15, 2026 | 169.45 | 180.60 | 164.20 | 172.50 | 172.50 | 0.58% | 879,926 |
| Apr 13, 2026 | 151.05 | 175.50 | 148.75 | 171.50 | 171.50 | 10.01% | 1,199,173 |
| Apr 10, 2026 | 130.75 | 156.15 | 130.75 | 155.90 | 155.90 | 19.78% | 5,668,129 |
| Apr 9, 2026 | 130.40 | 132.30 | 128.60 | 130.15 | 130.15 | -0.69% | 56,651 |
| Apr 8, 2026 | 126.65 | 131.85 | 126.65 | 131.05 | 131.05 | 5.43% | 69,496 |
| Apr 7, 2026 | 124.00 | 124.80 | 122.55 | 124.30 | 124.30 | 0.24% | 20,892 |
| Apr 6, 2026 | 124.85 | 124.85 | 121.50 | 124.00 | 124.00 | 0.73% | 23,657 |
| Apr 2, 2026 | 120.50 | 123.90 | 118.15 | 123.10 | 123.10 | -0.40% | 23,036 |
| Apr 1, 2026 | 122.60 | 124.50 | 119.30 | 123.60 | 123.60 | 4.88% | 45,456 |
| Mar 30, 2026 | 119.55 | 121.50 | 116.95 | 117.85 | 117.85 | -3.28% | 112,319 |
| Mar 27, 2026 | 127.00 | 127.00 | 121.10 | 121.85 | 121.85 | -5.06% | 89,532 |
| Mar 25, 2026 | 124.55 | 128.85 | 124.55 | 128.35 | 128.35 | 2.23% | 59,353 |
| Mar 24, 2026 | 127.95 | 127.95 | 121.05 | 125.55 | 125.55 | 0.72% | 56,968 |
| Mar 23, 2026 | 131.70 | 131.70 | 124.05 | 124.65 | 124.65 | -5.89% | 31,217 |
| Mar 20, 2026 | 130.15 | 133.30 | 130.15 | 132.45 | 132.45 | 2.12% | 32,334 |
| Mar 19, 2026 | 130.65 | 132.85 | 129.35 | 129.70 | 129.70 | -3.46% | 26,528 |
| Mar 18, 2026 | 133.95 | 136.70 | 133.90 | 134.35 | 134.35 | 0.90% | 19,319 |
| Mar 17, 2026 | 132.00 | 133.95 | 132.00 | 133.15 | 133.15 | 0.91% | 21,436 |
| Mar 16, 2026 | 133.95 | 134.50 | 130.65 | 131.95 | 131.95 | -1.90% | 29,346 |
| Mar 13, 2026 | 136.70 | 138.75 | 134.20 | 134.50 | 134.50 | -2.47% | 31,903 |
| Mar 12, 2026 | 136.65 | 139.15 | 133.20 | 137.90 | 137.90 | 0.84% | 36,154 |
| Mar 11, 2026 | 138.20 | 139.05 | 136.25 | 136.75 | 136.75 | -0.98% | 20,095 |
| Mar 10, 2026 | 136.50 | 138.80 | 135.25 | 138.10 | 138.10 | 2.52% | 23,930 |
| Mar 9, 2026 | 136.00 | 136.95 | 132.00 | 134.70 | 134.70 | -2.99% | 44,487 |
| Mar 6, 2026 | 137.60 | 141.60 | 137.60 | 138.85 | 138.85 | -0.32% | 25,788 |
| Mar 5, 2026 | 140.55 | 141.00 | 137.55 | 139.30 | 139.30 | 1.31% | 12,210 |
| Mar 4, 2026 | 139.15 | 140.60 | 136.75 | 137.50 | 137.50 | -3.51% | 14,895 |
| Mar 2, 2026 | 141.65 | 144.05 | 140.45 | 142.50 | 142.50 | -3.26% | 57,194 |
| Feb 27, 2026 | 149.00 | 149.00 | 146.30 | 147.30 | 147.30 | -1.27% | 16,905 |
| Feb 26, 2026 | 148.85 | 152.50 | 148.05 | 149.20 | 149.20 | 0.44% | 14,396 |
| Feb 25, 2026 | 149.05 | 151.50 | 148.00 | 148.55 | 148.55 | -0.64% | 16,910 |
| Feb 24, 2026 | 151.00 | 151.65 | 148.15 | 149.50 | 149.50 | -1.71% | 18,910 |
| Feb 23, 2026 | 151.10 | 152.65 | 150.20 | 152.10 | 152.10 | 1.54% | 11,361 |
| Feb 20, 2026 | 150.70 | 151.50 | 149.05 | 149.80 | 149.80 | -0.63% | 7,453 |
| Feb 19, 2026 | 154.05 | 155.75 | 150.15 | 150.75 | 150.75 | -1.34% | 10,096 |
| Feb 18, 2026 | 152.10 | 153.70 | 151.00 | 152.80 | 152.80 | 0.49% | 17,585 |
| Feb 17, 2026 | 151.75 | 153.15 | 151.00 | 152.05 | 152.05 | 0.70% | 11,636 |
| Feb 16, 2026 | 151.25 | 151.65 | 150.00 | 151.00 | 151.00 | 0.23% | 11,855 |
| Feb 13, 2026 | 152.00 | 153.40 | 150.00 | 150.65 | 150.65 | -2.46% | 26,736 |
| Feb 12, 2026 | 156.85 | 156.85 | 153.50 | 154.45 | 154.45 | -1.50% | 10,399 |
| Feb 11, 2026 | 158.00 | 158.85 | 155.85 | 156.80 | 156.80 | -1.45% | 37,738 |
| Feb 10, 2026 | 154.00 | 162.30 | 152.50 | 159.10 | 159.10 | 3.95% | 137,405 |
| Feb 9, 2026 | 150.05 | 153.75 | 149.35 | 153.05 | 153.05 | 2.20% | 69,286 |
| Feb 6, 2026 | 148.15 | 153.00 | 147.40 | 149.75 | 149.75 | 1.32% | 38,741 |
| Feb 5, 2026 | 149.85 | 149.85 | 146.45 | 147.80 | 147.80 | -0.77% | 12,874 |
| Feb 4, 2026 | 147.40 | 149.40 | 146.05 | 148.95 | 148.95 | 1.12% | 15,278 |
| Feb 3, 2026 | 149.30 | 151.00 | 146.10 | 147.30 | 147.30 | 0.65% | 15,619 |
| Feb 2, 2026 | 147.05 | 148.30 | 142.10 | 146.35 | 146.35 | -1.35% | 21,826 |
| Feb 1, 2026 | 148.80 | 153.70 | 147.80 | 148.35 | 148.35 | -0.24% | 28,199 |
| Jan 30, 2026 | 145.75 | 151.35 | 144.40 | 148.70 | 148.70 | 1.23% | 22,062 |
| Jan 29, 2026 | 148.60 | 148.85 | 145.70 | 146.90 | 146.90 | -0.61% | 28,747 |
| Jan 28, 2026 | 145.55 | 148.45 | 144.50 | 147.80 | 147.80 | 2.92% | 21,123 |
| Jan 27, 2026 | 143.45 | 144.80 | 140.90 | 143.60 | 143.60 | 0.17% | 16,185 |
| Jan 23, 2026 | 147.00 | 147.00 | 142.70 | 143.35 | 143.35 | -2.22% | 27,611 |
| Jan 22, 2026 | 143.05 | 146.90 | 143.05 | 146.60 | 146.60 | 2.77% | 11,988 |
| Jan 21, 2026 | 143.05 | 144.50 | 140.60 | 142.65 | 142.65 | -0.63% | 40,515 |
| Jan 20, 2026 | 146.95 | 147.20 | 143.15 | 143.55 | 143.55 | -2.48% | 32,271 |
| Jan 19, 2026 | 149.90 | 149.90 | 147.00 | 147.20 | 147.20 | -1.80% | 15,706 |
| Jan 16, 2026 | 150.05 | 151.95 | 148.65 | 149.90 | 149.90 | 0.13% | 15,144 |
| Jan 14, 2026 | 149.90 | 150.60 | 148.95 | 149.70 | 149.70 | -0.10% | 19,210 |
| Jan 13, 2026 | 150.30 | 153.70 | 149.20 | 149.85 | 149.85 | -0.13% | 37,316 |
| Jan 12, 2026 | 151.90 | 153.15 | 146.55 | 150.05 | 150.05 | 0.57% | 182,410 |
| Jan 9, 2026 | 150.20 | 150.80 | 148.15 | 149.20 | 149.20 | -1.06% | 36,163 |
| Jan 8, 2026 | 154.45 | 154.50 | 150.35 | 150.80 | 150.80 | -2.05% | 12,893 |
| Jan 7, 2026 | 152.15 | 155.35 | 152.15 | 153.95 | 153.95 | 0.20% | 34,504 |
| Jan 6, 2026 | 154.05 | 155.35 | 152.70 | 153.65 | 153.65 | -0.58% | 23,419 |
| Jan 5, 2026 | 157.80 | 158.00 | 153.80 | 154.55 | 154.55 | -1.56% | 13,613 |
| Jan 2, 2026 | 155.60 | 157.50 | 155.00 | 157.00 | 157.00 | 0.93% | 60,952 |
| Jan 1, 2026 | 156.60 | 157.10 | 154.35 | 155.55 | 155.55 | -0.26% | 35,878 |
| Dec 31, 2025 | 153.00 | 157.50 | 153.00 | 155.95 | 155.95 | 1.96% | 58,624 |
| Dec 30, 2025 | 152.35 | 153.80 | 150.95 | 152.95 | 152.95 | -0.03% | 67,967 |
| Dec 29, 2025 | 155.05 | 155.05 | 152.60 | 153.00 | 153.00 | -0.58% | 57,433 |
| Dec 26, 2025 | 150.75 | 157.70 | 150.25 | 153.90 | 153.90 | 2.12% | 135,091 |
| Dec 24, 2025 | 153.20 | 154.95 | 150.00 | 150.70 | 150.70 | -1.37% | 45,831 |
| Dec 23, 2025 | 154.50 | 156.00 | 152.40 | 152.80 | 152.80 | -0.46% | 62,705 |
| Dec 22, 2025 | 155.90 | 156.55 | 152.85 | 153.50 | 153.50 | -1.54% | 67,467 |
| Dec 19, 2025 | 159.15 | 161.65 | 153.70 | 155.90 | 155.90 | -1.86% | 76,604 |
| Dec 18, 2025 | 163.85 | 163.85 | 158.60 | 158.85 | 158.85 | -2.10% | 28,013 |
| Dec 17, 2025 | 166.50 | 167.00 | 161.60 | 162.25 | 162.25 | -2.46% | 21,089 |
| Dec 16, 2025 | 168.05 | 170.15 | 166.20 | 166.35 | 166.35 | -0.57% | 62,350 |
| Dec 15, 2025 | 172.10 | 172.10 | 167.00 | 167.30 | 167.30 | -2.65% | 38,714 |
| Dec 12, 2025 | 164.00 | 175.80 | 162.15 | 171.85 | 171.85 | 5.66% | 164,524 |
| Dec 11, 2025 | 160.40 | 164.70 | 158.25 | 162.65 | 162.65 | 1.43% | 24,604 |
| Dec 10, 2025 | 159.00 | 167.75 | 159.00 | 160.35 | 160.35 | 0.85% | 89,767 |
| Dec 9, 2025 | 156.50 | 159.70 | 154.00 | 159.00 | 159.00 | 1.56% | 60,426 |
| Dec 8, 2025 | 156.45 | 159.90 | 154.50 | 156.55 | 156.55 | -1.79% | 27,716 |
| 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 |