Niva Bupa Health Insurance Company Limited (BOM:544286)
India
· Delayed Price · Currency is INR 70.07
-1.44 (-2.01%)
At close: Mar 9, 2026
BOM:544286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.51 | 72.80 | 71.00 | 71.51 | 71.51 | -1.51% | 36,949 |
| Mar 5, 2026 | 72.50 | 73.23 | 71.60 | 72.61 | 72.61 | 0.14% | 40,351 |
| Mar 4, 2026 | 71.64 | 73.24 | 71.64 | 72.51 | 72.51 | -1.75% | 50,140 |
| Mar 2, 2026 | 72.72 | 74.28 | 72.19 | 73.80 | 73.80 | -1.57% | 73,298 |
| Feb 27, 2026 | 76.40 | 76.73 | 74.40 | 74.98 | 74.98 | -1.86% | 12,962 |
| Feb 26, 2026 | 75.13 | 76.66 | 75.13 | 76.40 | 76.40 | 0.12% | 5,055 |
| Feb 25, 2026 | 76.54 | 76.94 | 76.00 | 76.31 | 76.31 | -0.39% | 25,691 |
| Feb 24, 2026 | 75.04 | 76.68 | 75.04 | 76.61 | 76.61 | 0.71% | 5,711 |
| Feb 23, 2026 | 76.03 | 77.02 | 75.99 | 76.07 | 76.07 | -1.04% | 8,245 |
| Feb 20, 2026 | 76.05 | 77.17 | 75.89 | 76.87 | 76.87 | 1.12% | 9,127 |
| Feb 19, 2026 | 76.50 | 76.59 | 75.80 | 76.02 | 76.02 | -0.60% | 5,868 |
| Feb 18, 2026 | 76.09 | 76.76 | 76.09 | 76.48 | 76.48 | -0.12% | 33,512 |
| Feb 17, 2026 | 76.09 | 76.79 | 76.09 | 76.57 | 76.57 | 0.72% | 28,738 |
| Feb 16, 2026 | 75.99 | 76.41 | 75.50 | 76.02 | 76.02 | -0.26% | 16,087 |
| Feb 13, 2026 | 76.43 | 76.75 | 75.30 | 76.22 | 76.22 | -0.88% | 14,320 |
| Feb 12, 2026 | 76.84 | 77.75 | 76.57 | 76.90 | 76.90 | -0.89% | 38,143 |
| Feb 11, 2026 | 77.91 | 78.09 | 77.39 | 77.59 | 77.59 | -0.17% | 14,247 |
| Feb 10, 2026 | 79.12 | 80.07 | 77.50 | 77.72 | 77.72 | -1.66% | 13,686 |
| Feb 9, 2026 | 77.05 | 80.14 | 77.05 | 79.03 | 79.03 | 1.83% | 21,269 |
| Feb 6, 2026 | 77.05 | 78.11 | 77.02 | 77.61 | 77.61 | 0.35% | 26,093 |
| Feb 5, 2026 | 74.56 | 78.43 | 74.56 | 77.34 | 77.34 | -1.20% | 26,913 |
| Feb 4, 2026 | 78.72 | 79.56 | 78.00 | 78.28 | 78.28 | -0.51% | 14,602 |
| Feb 3, 2026 | 79.99 | 80.40 | 78.25 | 78.68 | 78.68 | -0.93% | 67,061 |
| Feb 2, 2026 | 76.90 | 80.07 | 76.83 | 79.42 | 79.42 | 2.58% | 72,091 |
| Feb 1, 2026 | 78.60 | 79.66 | 77.00 | 77.42 | 77.42 | -1.63% | 39,584 |
| Jan 30, 2026 | 75.61 | 79.90 | 73.93 | 78.70 | 78.70 | 0.81% | 195,521 |
| Jan 29, 2026 | 77.20 | 78.41 | 77.10 | 78.07 | 78.07 | 1.55% | 48,186 |
| Jan 28, 2026 | 76.60 | 77.30 | 76.60 | 76.88 | 76.88 | -0.14% | 69,764 |
| Jan 27, 2026 | 75.29 | 77.85 | 75.29 | 76.99 | 76.99 | 0.05% | 50,733 |
| Jan 23, 2026 | 77.52 | 77.82 | 76.76 | 76.95 | 76.95 | -0.66% | 64,833 |
| Jan 22, 2026 | 76.52 | 77.89 | 76.24 | 77.46 | 77.46 | 0.56% | 63,030 |
| Jan 21, 2026 | 74.77 | 77.65 | 74.77 | 77.03 | 77.03 | -0.12% | 50,037 |
| Jan 20, 2026 | 77.99 | 78.10 | 76.54 | 77.12 | 77.12 | -1.12% | 106,888 |
| Jan 19, 2026 | 77.84 | 78.15 | 76.00 | 77.99 | 77.99 | -0.74% | 65,423 |
| Jan 16, 2026 | 78.21 | 79.50 | 78.21 | 78.57 | 78.57 | -0.52% | 116,732 |
| Jan 14, 2026 | 77.08 | 79.24 | 77.08 | 78.98 | 78.98 | 1.22% | 26,395 |
| Jan 13, 2026 | 77.65 | 78.23 | 77.04 | 78.03 | 78.03 | 0.04% | 20,595 |
| Jan 12, 2026 | 78.91 | 79.15 | 76.80 | 78.00 | 78.00 | -1.48% | 92,126 |
| Jan 9, 2026 | 77.89 | 79.45 | 75.75 | 79.17 | 79.17 | -0.31% | 229,320 |
| Jan 8, 2026 | 76.53 | 80.50 | 76.22 | 79.42 | 79.42 | 3.94% | 1,013,757 |
| Jan 7, 2026 | 74.24 | 77.56 | 74.24 | 76.41 | 76.41 | 2.13% | 226,549 |
| Jan 6, 2026 | 74.32 | 75.10 | 74.32 | 74.82 | 74.82 | -0.20% | 50,206 |
| Jan 5, 2026 | 75.40 | 75.64 | 74.58 | 74.97 | 74.97 | -0.25% | 49,853 |
| Jan 2, 2026 | 75.26 | 75.50 | 74.77 | 75.16 | 75.16 | 0.19% | 30,754 |
| Jan 1, 2026 | 75.50 | 75.57 | 74.90 | 75.02 | 75.02 | -0.64% | 38,900 |
| Dec 31, 2025 | 74.25 | 75.99 | 74.25 | 75.50 | 75.50 | 0.80% | 60,390 |
| Dec 30, 2025 | 73.87 | 75.46 | 73.87 | 74.90 | 74.90 | -0.11% | 73,881 |
| Dec 29, 2025 | 74.99 | 75.39 | 74.59 | 74.98 | 74.98 | -0.39% | 32,606 |
| Dec 26, 2025 | 75.05 | 75.98 | 75.05 | 75.27 | 75.27 | -0.80% | 27,072 |
| Dec 24, 2025 | 76.00 | 76.43 | 75.71 | 75.88 | 75.88 | -0.24% | 41,172 |
| Dec 23, 2025 | 75.01 | 76.13 | 75.01 | 76.06 | 76.06 | 0.36% | 69,254 |
| Dec 22, 2025 | 75.67 | 76.09 | 74.95 | 75.79 | 75.79 | 0.34% | 103,454 |
| Dec 19, 2025 | 74.60 | 75.76 | 74.60 | 75.53 | 75.53 | 1.21% | 69,045 |
| Dec 18, 2025 | 74.90 | 75.64 | 74.41 | 74.63 | 74.63 | -0.31% | 72,329 |
| Dec 17, 2025 | 78.00 | 78.00 | 74.34 | 74.86 | 74.86 | -3.49% | 64,139 |
| Dec 16, 2025 | 75.25 | 78.20 | 75.25 | 77.57 | 77.57 | 3.73% | 189,194 |
| Dec 15, 2025 | 75.36 | 75.46 | 74.24 | 74.78 | 74.78 | -0.80% | 74,417 |
| Dec 12, 2025 | 75.36 | 76.28 | 74.95 | 75.38 | 75.38 | 0.24% | 94,799 |
| Dec 11, 2025 | 73.80 | 75.90 | 73.38 | 75.20 | 75.20 | 1.94% | 81,442 |
| Dec 10, 2025 | 73.75 | 74.99 | 73.63 | 73.77 | 73.77 | -0.95% | 19,318 |
| Dec 9, 2025 | 75.40 | 75.41 | 73.78 | 74.48 | 74.48 | -1.19% | 70,960 |
| Dec 8, 2025 | 74.52 | 76.49 | 74.47 | 75.38 | 75.38 | 2.45% | 272,740 |
| 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 |