Niva Bupa Health Insurance Company Limited (BOM:544286)
India
· Delayed Price · Currency is INR 73.58
-0.85 (-1.14%)
At close: Dec 5, 2025
BOM:544286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.71 | 74.44 | 73.25 | 73.58 | 73.58 | -1.14% | 54,339 |
| Dec 4, 2025 | 74.02 | 75.00 | 73.76 | 74.43 | 74.43 | -0.59% | 336,311 |
| Dec 3, 2025 | 73.84 | 75.58 | 73.84 | 74.87 | 74.87 | 0.21% | 14,095 |
| Dec 2, 2025 | 73.80 | 75.89 | 73.11 | 74.71 | 74.71 | 1.19% | 54,733 |
| Dec 1, 2025 | 73.16 | 74.59 | 73.16 | 73.83 | 73.83 | -0.59% | 21,834 |
| Nov 28, 2025 | 74.22 | 74.83 | 74.07 | 74.27 | 74.27 | -0.63% | 13,850 |
| Nov 27, 2025 | 75.60 | 76.10 | 74.66 | 74.74 | 74.74 | -1.12% | 14,743 |
| Nov 26, 2025 | 76.10 | 76.38 | 75.16 | 75.59 | 75.59 | -0.68% | 63,720 |
| Nov 25, 2025 | 74.21 | 76.49 | 74.17 | 76.11 | 76.11 | 2.55% | 92,284 |
| Nov 24, 2025 | 74.09 | 75.45 | 74.05 | 74.22 | 74.22 | -1.75% | 29,800 |
| Nov 21, 2025 | 76.75 | 76.90 | 75.30 | 75.54 | 75.54 | -1.74% | 43,743 |
| Nov 20, 2025 | 75.71 | 77.50 | 75.71 | 76.88 | 76.88 | 1.08% | 102,681 |
| Nov 19, 2025 | 77.62 | 77.74 | 75.64 | 76.06 | 76.06 | -1.83% | 112,932 |
| Nov 18, 2025 | 77.25 | 78.30 | 77.20 | 77.48 | 77.48 | -0.63% | 75,386 |
| Nov 17, 2025 | 76.65 | 78.70 | 76.65 | 77.97 | 77.97 | 1.82% | 275,083 |
| Nov 14, 2025 | 76.00 | 77.14 | 75.90 | 76.58 | 76.58 | 0.64% | 459,517 |
| Nov 13, 2025 | 76.31 | 76.45 | 75.96 | 76.09 | 76.09 | -0.43% | 22,028 |
| Nov 12, 2025 | 75.08 | 76.99 | 75.08 | 76.42 | 76.42 | 0.46% | 63,200 |
| Nov 11, 2025 | 76.00 | 76.69 | 75.74 | 76.07 | 76.07 | 0.13% | 41,527 |
| Nov 10, 2025 | 76.19 | 76.90 | 75.32 | 75.97 | 75.97 | -0.08% | 110,489 |
| Nov 7, 2025 | 75.18 | 76.22 | 74.14 | 76.03 | 76.03 | 0.90% | 66,738 |
| Nov 6, 2025 | 75.25 | 76.22 | 74.91 | 75.35 | 75.35 | -1.39% | 240,308 |
| Nov 4, 2025 | 73.60 | 77.40 | 73.60 | 76.41 | 76.41 | 3.23% | 524,310 |
| Nov 3, 2025 | 75.17 | 75.45 | 72.05 | 74.02 | 74.02 | -1.84% | 228,773 |
| Oct 31, 2025 | 74.86 | 76.45 | 74.42 | 75.41 | 75.41 | 0.73% | 172,399 |
| Oct 30, 2025 | 75.03 | 75.73 | 74.40 | 74.86 | 74.86 | -0.37% | 81,499 |
| Oct 29, 2025 | 74.01 | 75.35 | 73.72 | 75.14 | 75.14 | 1.42% | 152,601 |
| Oct 28, 2025 | 74.02 | 75.18 | 73.90 | 74.09 | 74.09 | -0.72% | 82,199 |
| Oct 27, 2025 | 74.49 | 75.51 | 73.50 | 74.63 | 74.63 | -0.61% | 249,676 |
| Oct 24, 2025 | 74.61 | 75.50 | 73.62 | 75.09 | 75.09 | 0.71% | 71,035 |
| Oct 23, 2025 | 75.51 | 75.97 | 73.70 | 74.56 | 74.56 | -1.51% | 75,895 |
| Oct 21, 2025 | 75.15 | 75.96 | 74.95 | 75.70 | 75.70 | 1.73% | 34,135 |
| Oct 20, 2025 | 76.51 | 76.51 | 73.51 | 74.41 | 74.41 | -2.04% | 186,348 |
| Oct 17, 2025 | 78.00 | 78.01 | 75.25 | 75.96 | 75.96 | -2.89% | 205,119 |
| Oct 16, 2025 | 77.28 | 78.55 | 77.28 | 78.22 | 78.22 | 0.54% | 37,770 |
| Oct 15, 2025 | 77.39 | 78.42 | 76.96 | 77.80 | 77.80 | 0.53% | 133,517 |
| Oct 14, 2025 | 77.30 | 77.58 | 76.16 | 77.39 | 77.39 | 0.23% | 125,183 |
| Oct 13, 2025 | 78.90 | 79.31 | 77.15 | 77.21 | 77.21 | -2.71% | 185,483 |
| Oct 10, 2025 | 79.01 | 80.60 | 79.01 | 79.36 | 79.36 | -0.92% | 62,815 |
| Oct 9, 2025 | 79.15 | 80.26 | 79.15 | 80.10 | 80.10 | 0.87% | 57,012 |
| Oct 8, 2025 | 79.21 | 79.85 | 78.64 | 79.41 | 79.41 | -0.41% | 154,482 |
| Oct 7, 2025 | 80.25 | 80.43 | 79.70 | 79.74 | 79.74 | -0.59% | 26,820 |
| Oct 6, 2025 | 81.74 | 81.74 | 79.94 | 80.21 | 80.21 | -1.05% | 132,404 |
| Oct 3, 2025 | 83.50 | 83.80 | 80.84 | 81.06 | 81.06 | -1.13% | 116,653 |
| Oct 1, 2025 | 81.76 | 83.05 | 81.23 | 81.99 | 81.99 | 0.18% | 127,643 |
| Sep 30, 2025 | 82.44 | 82.44 | 81.38 | 81.84 | 81.84 | -1.39% | 70,587 |
| Sep 29, 2025 | 79.78 | 83.45 | 79.78 | 82.99 | 82.99 | 2.98% | 221,832 |
| Sep 26, 2025 | 80.59 | 81.55 | 80.09 | 80.59 | 80.59 | -0.53% | 164,601 |
| Sep 25, 2025 | 81.20 | 82.06 | 80.83 | 81.02 | 81.02 | -0.17% | 59,775 |
| Sep 24, 2025 | 81.91 | 82.04 | 81.10 | 81.16 | 81.16 | -0.60% | 61,506 |
| Sep 23, 2025 | 83.19 | 83.19 | 81.40 | 81.65 | 81.65 | -1.35% | 57,208 |
| Sep 22, 2025 | 82.95 | 83.20 | 82.21 | 82.77 | 82.77 | 0.44% | 189,393 |
| Sep 19, 2025 | 82.48 | 82.65 | 82.00 | 82.41 | 82.41 | 0.45% | 69,354 |
| Sep 18, 2025 | 82.91 | 82.91 | 81.77 | 82.04 | 82.04 | 0.42% | 135,552 |
| Sep 17, 2025 | 82.22 | 82.24 | 81.37 | 81.70 | 81.70 | -0.13% | 149,293 |
| Sep 16, 2025 | 82.63 | 82.63 | 81.65 | 81.81 | 81.81 | 0.05% | 126,339 |
| Sep 15, 2025 | 81.53 | 82.11 | 81.44 | 81.77 | 81.77 | 0.15% | 115,152 |
| Sep 12, 2025 | 82.42 | 82.42 | 81.46 | 81.65 | 81.65 | -0.02% | 172,008 |
| Sep 11, 2025 | 82.69 | 82.69 | 81.46 | 81.67 | 81.67 | -0.28% | 236,886 |
| Sep 10, 2025 | 82.75 | 83.30 | 81.37 | 81.90 | 81.90 | -0.07% | 298,726 |
| Sep 9, 2025 | 83.60 | 83.60 | 81.52 | 81.96 | 81.96 | -1.86% | 209,453 |
| Sep 8, 2025 | 85.77 | 85.80 | 82.78 | 83.51 | 83.51 | -1.36% | 233,762 |
| Sep 5, 2025 | 83.26 | 86.17 | 82.51 | 84.66 | 84.66 | 4.12% | 1,048,254 |
| Sep 4, 2025 | 87.62 | 91.39 | 80.04 | 81.31 | 81.31 | -3.02% | 2,383,094 |
| Sep 3, 2025 | 83.60 | 85.08 | 82.74 | 83.84 | 83.84 | 1.30% | 155,060 |
| Sep 2, 2025 | 83.28 | 83.28 | 82.00 | 82.76 | 82.76 | 0.57% | 116,236 |
| Sep 1, 2025 | 82.26 | 82.80 | 81.54 | 82.29 | 82.29 | 1.03% | 55,393 |
| Aug 29, 2025 | 83.00 | 83.00 | 80.74 | 81.45 | 81.45 | -0.15% | 86,048 |
| Aug 28, 2025 | 83.96 | 83.96 | 81.20 | 81.57 | 81.57 | -2.05% | 89,636 |
| Aug 26, 2025 | 83.04 | 84.01 | 82.23 | 83.28 | 83.28 | -0.81% | 129,775 |
| Aug 25, 2025 | 85.90 | 85.90 | 83.50 | 83.96 | 83.96 | -1.85% | 135,815 |
| Aug 22, 2025 | 86.00 | 87.00 | 84.85 | 85.54 | 85.54 | -0.07% | 202,543 |
| Aug 21, 2025 | 87.00 | 88.37 | 85.00 | 85.60 | 85.60 | 1.19% | 553,136 |
| Aug 20, 2025 | 84.11 | 85.51 | 83.95 | 84.59 | 84.59 | 0.38% | 146,056 |
| Aug 19, 2025 | 86.10 | 86.24 | 84.00 | 84.27 | 84.27 | -2.49% | 191,902 |
| Aug 18, 2025 | 84.56 | 89.90 | 83.69 | 86.42 | 86.42 | 5.45% | 1,694,017 |
| Aug 14, 2025 | 82.00 | 82.49 | 81.13 | 81.95 | 81.95 | 0.70% | 49,894 |
| Aug 13, 2025 | 80.50 | 81.77 | 80.50 | 81.38 | 81.38 | 0.72% | 37,159 |
| Aug 12, 2025 | 79.69 | 81.62 | 79.69 | 80.80 | 80.80 | 1.49% | 36,665 |
| Aug 11, 2025 | 80.00 | 80.01 | 78.84 | 79.61 | 79.61 | -0.46% | 84,571 |
| Aug 8, 2025 | 80.66 | 81.49 | 79.65 | 79.98 | 79.98 | -0.83% | 135,797 |
| Aug 7, 2025 | 80.59 | 81.06 | 79.18 | 80.65 | 80.65 | 0.07% | 260,519 |
| Aug 6, 2025 | 82.30 | 82.30 | 80.10 | 80.59 | 80.59 | -1.39% | 100,436 |
| Aug 5, 2025 | 82.85 | 82.85 | 81.32 | 81.73 | 81.73 | -0.29% | 47,120 |
| Aug 4, 2025 | 82.00 | 82.36 | 81.09 | 81.97 | 81.97 | 0.53% | 196,643 |
| Aug 1, 2025 | 84.36 | 84.60 | 81.15 | 81.54 | 81.54 | -6.89% | 720,864 |
| Jul 31, 2025 | 84.01 | 88.00 | 84.01 | 87.57 | 87.57 | 2.88% | 181,397 |
| Jul 30, 2025 | 85.00 | 85.51 | 83.53 | 85.12 | 85.12 | 0.84% | 206,556 |
| Jul 29, 2025 | 82.22 | 85.09 | 82.22 | 84.41 | 84.41 | 1.59% | 147,797 |
| Jul 28, 2025 | 84.79 | 85.28 | 82.30 | 83.09 | 83.09 | -1.01% | 213,300 |
| Jul 25, 2025 | 85.04 | 86.50 | 83.65 | 83.94 | 83.94 | -3.13% | 138,279 |
| Jul 24, 2025 | 86.47 | 87.23 | 84.72 | 86.65 | 86.65 | -0.22% | 195,152 |
| Jul 23, 2025 | 88.21 | 89.13 | 86.56 | 86.84 | 86.84 | -2.26% | 101,917 |
| Jul 22, 2025 | 88.20 | 90.14 | 87.19 | 88.85 | 88.85 | 0.11% | 242,917 |
| Jul 21, 2025 | 89.29 | 89.55 | 87.72 | 88.75 | 88.75 | -0.55% | 99,896 |
| Jul 18, 2025 | 91.89 | 91.89 | 88.75 | 89.24 | 89.24 | -1.62% | 192,363 |
| Jul 17, 2025 | 90.16 | 92.93 | 89.41 | 90.71 | 90.71 | 0.97% | 587,874 |
| Jul 16, 2025 | 88.94 | 90.49 | 88.88 | 89.84 | 89.84 | 1.01% | 239,642 |
| Jul 15, 2025 | 90.82 | 91.88 | 88.67 | 88.94 | 88.94 | -2.31% | 247,933 |
| Jul 14, 2025 | 88.55 | 91.26 | 88.37 | 91.04 | 91.04 | 2.77% | 315,689 |