Nippon Life India Asset Management Limited (NSE:NAM.INDIA)
India
· Delayed Price · Currency is INR 1,036.70
+13.45 (1.31%)
Apr 29, 2026, 12:55 PM IST
NSE:NAM.INDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,016.95 | 1,065.00 | 1,016.95 | 1,023.25 | 1,023.25 | 3.39% | 4,148,259 |
| Apr 27, 2026 | 996.00 | 999.75 | 982.10 | 989.70 | 989.70 | 1.06% | 744,155 |
| Apr 24, 2026 | 1,038.00 | 1,046.55 | 972.10 | 979.35 | 979.35 | -5.10% | 1,787,464 |
| Apr 23, 2026 | 1,051.00 | 1,062.50 | 1,027.80 | 1,031.95 | 1,031.95 | -2.66% | 918,933 |
| Apr 22, 2026 | 1,055.00 | 1,064.45 | 1,040.05 | 1,060.10 | 1,060.10 | 0.45% | 1,495,851 |
| Apr 21, 2026 | 1,004.90 | 1,061.00 | 999.60 | 1,055.35 | 1,055.35 | 5.22% | 2,251,900 |
| Apr 20, 2026 | 1,024.95 | 1,024.95 | 998.15 | 1,003.00 | 1,003.00 | -1.19% | 867,208 |
| Apr 17, 2026 | 970.00 | 1,024.70 | 962.00 | 1,015.05 | 1,015.05 | 5.20% | 2,327,117 |
| Apr 16, 2026 | 962.45 | 972.90 | 954.65 | 964.85 | 964.85 | 1.40% | 939,199 |
| Apr 15, 2026 | 937.00 | 974.00 | 926.00 | 951.55 | 951.55 | 3.94% | 2,030,665 |
| Apr 13, 2026 | 940.00 | 943.00 | 913.50 | 915.45 | 915.45 | -4.17% | 1,300,308 |
| Apr 10, 2026 | 920.00 | 961.00 | 912.25 | 955.25 | 955.25 | 5.13% | 2,020,947 |
| Apr 9, 2026 | 906.35 | 918.90 | 886.45 | 908.65 | 908.65 | 0.60% | 1,329,134 |
| Apr 8, 2026 | 860.00 | 921.90 | 860.00 | 903.20 | 903.20 | 8.69% | 2,431,425 |
| Apr 7, 2026 | 840.05 | 840.05 | 824.00 | 831.00 | 831.00 | -1.03% | 501,921 |
| Apr 6, 2026 | 830.00 | 842.00 | 813.20 | 839.65 | 839.65 | 1.17% | 1,608,826 |
| Apr 2, 2026 | 845.55 | 845.55 | 810.00 | 829.90 | 829.90 | -4.07% | 1,019,680 |
| Apr 1, 2026 | 830.00 | 873.75 | 822.30 | 865.15 | 865.15 | 7.92% | 1,610,039 |
| Mar 30, 2026 | 820.50 | 826.25 | 796.30 | 801.65 | 801.65 | -3.64% | 831,782 |
| Mar 27, 2026 | 865.00 | 867.80 | 830.05 | 831.95 | 831.95 | -4.33% | 443,325 |
| Mar 25, 2026 | 860.00 | 878.90 | 849.20 | 869.60 | 869.60 | 2.58% | 1,132,529 |
| Mar 24, 2026 | 835.00 | 853.90 | 821.00 | 847.75 | 847.75 | 3.74% | 406,096 |
| Mar 23, 2026 | 823.00 | 828.90 | 805.10 | 817.20 | 817.20 | -2.59% | 976,724 |
| Mar 20, 2026 | 856.00 | 865.55 | 832.10 | 838.90 | 838.90 | -2.03% | 644,988 |
| Mar 19, 2026 | 865.00 | 867.10 | 852.00 | 856.25 | 856.25 | -3.23% | 449,302 |
| Mar 18, 2026 | 848.35 | 892.00 | 847.70 | 884.80 | 884.80 | 4.30% | 688,700 |
| Mar 17, 2026 | 830.75 | 857.20 | 829.85 | 848.35 | 848.35 | 2.12% | 370,440 |
| Mar 16, 2026 | 820.00 | 839.80 | 815.10 | 830.75 | 830.75 | 0.86% | 516,048 |
| Mar 13, 2026 | 840.00 | 844.95 | 816.50 | 823.65 | 823.65 | -2.68% | 372,261 |
| Mar 12, 2026 | 854.00 | 856.20 | 830.40 | 846.35 | 846.35 | -1.28% | 328,417 |
| Mar 11, 2026 | 883.00 | 886.00 | 851.10 | 857.30 | 857.30 | -2.26% | 449,000 |
| Mar 10, 2026 | 850.00 | 884.95 | 846.10 | 877.10 | 877.10 | 5.22% | 970,262 |
| Mar 9, 2026 | 838.00 | 839.95 | 811.10 | 833.60 | 833.60 | -3.10% | 827,592 |
| Mar 6, 2026 | 860.05 | 865.45 | 847.50 | 860.25 | 860.25 | -0.05% | 556,373 |
| Mar 5, 2026 | 852.10 | 878.85 | 846.75 | 860.70 | 860.70 | 1.21% | 631,618 |
| Mar 4, 2026 | 887.00 | 898.90 | 841.00 | 850.45 | 850.45 | -5.87% | 1,113,661 |
| Mar 2, 2026 | 901.00 | 925.85 | 892.60 | 903.45 | 903.45 | -2.98% | 599,821 |
| Feb 27, 2026 | 940.20 | 942.60 | 927.00 | 931.20 | 931.20 | -1.32% | 370,579 |
| Feb 26, 2026 | 971.05 | 975.00 | 934.00 | 943.65 | 943.65 | -3.28% | 716,034 |
| Feb 25, 2026 | 987.50 | 987.50 | 962.00 | 975.70 | 975.70 | -0.15% | 396,756 |
| Feb 24, 2026 | 985.00 | 985.00 | 964.25 | 977.15 | 977.15 | -0.80% | 725,906 |
| Feb 23, 2026 | 957.05 | 988.00 | 953.55 | 985.05 | 985.05 | 2.93% | 695,887 |
| Feb 20, 2026 | 941.15 | 962.00 | 940.00 | 957.05 | 957.05 | 1.72% | 602,955 |
| Feb 19, 2026 | 981.00 | 992.30 | 930.00 | 940.85 | 940.85 | -3.85% | 571,012 |
| Feb 18, 2026 | 950.00 | 981.85 | 943.00 | 978.55 | 978.55 | 3.66% | 688,464 |
| Feb 17, 2026 | 923.70 | 947.65 | 918.65 | 944.00 | 944.00 | 2.20% | 304,006 |
| Feb 16, 2026 | 912.40 | 942.75 | 906.00 | 923.70 | 923.70 | 1.24% | 722,011 |
| Feb 13, 2026 | 955.00 | 955.00 | 899.95 | 912.40 | 912.40 | -5.49% | 1,020,844 |
| Feb 12, 2026 | 944.05 | 973.90 | 942.00 | 965.45 | 965.45 | 1.60% | 1,566,282 |
| Feb 11, 2026 | 912.00 | 952.50 | 909.00 | 950.25 | 950.25 | 4.32% | 1,231,395 |
| Feb 10, 2026 | 921.60 | 935.85 | 906.10 | 910.90 | 910.90 | -0.97% | 787,813 |
| Feb 9, 2026 | 932.00 | 935.95 | 915.60 | 919.85 | 919.85 | 0.01% | 542,409 |
| Feb 6, 2026 | 922.00 | 932.00 | 904.00 | 919.80 | 919.80 | -0.56% | 375,447 |
| Feb 5, 2026 | 939.00 | 939.00 | 913.75 | 925.00 | 925.00 | -0.15% | 826,463 |
| Feb 4, 2026 | 928.00 | 938.60 | 917.00 | 926.40 | 926.40 | -0.28% | 983,391 |
| Feb 3, 2026 | 1,009.00 | 1,009.00 | 914.00 | 929.00 | 929.00 | 7.72% | 3,555,559 |
| Feb 2, 2026 | 868.00 | 878.00 | 841.95 | 862.45 | 862.45 | -0.86% | 1,025,197 |
| Feb 1, 2026 | 879.80 | 884.00 | 846.70 | 869.95 | 869.95 | -0.93% | 853,316 |
| Jan 30, 2026 | 870.00 | 919.20 | 868.00 | 878.10 | 878.10 | 1.92% | 3,696,740 |
| Jan 29, 2026 | 840.00 | 868.40 | 832.10 | 861.60 | 861.60 | 3.21% | 961,512 |
| Jan 28, 2026 | 805.00 | 842.00 | 801.30 | 834.80 | 834.80 | 4.49% | 838,796 |
| Jan 27, 2026 | 820.00 | 823.70 | 795.80 | 798.95 | 798.95 | -3.03% | 806,329 |
| Jan 23, 2026 | 849.95 | 850.80 | 817.60 | 823.95 | 823.95 | -2.23% | 359,332 |
| Jan 22, 2026 | 840.95 | 860.00 | 831.00 | 842.75 | 842.75 | 1.13% | 434,853 |
| Jan 21, 2026 | 850.00 | 850.00 | 828.00 | 833.35 | 833.35 | -2.20% | 452,418 |
| Jan 20, 2026 | 881.00 | 881.15 | 840.60 | 852.10 | 852.10 | -3.30% | 691,154 |
| Jan 19, 2026 | 882.00 | 895.00 | 874.70 | 881.15 | 881.15 | -0.14% | 372,328 |
| Jan 16, 2026 | 870.00 | 894.00 | 867.95 | 882.40 | 882.40 | 2.12% | 878,447 |
| Jan 14, 2026 | 888.00 | 890.85 | 861.85 | 864.05 | 864.05 | -3.13% | 726,402 |
| Jan 13, 2026 | 864.00 | 895.00 | 857.00 | 891.95 | 891.95 | 3.53% | 397,780 |
| Jan 12, 2026 | 879.00 | 885.00 | 848.20 | 861.50 | 861.50 | -1.98% | 533,781 |
| Jan 9, 2026 | 894.90 | 894.90 | 872.00 | 878.90 | 878.90 | -1.80% | 522,097 |
| Jan 8, 2026 | 899.95 | 908.55 | 887.50 | 895.00 | 895.00 | -0.61% | 1,516,324 |
| Jan 7, 2026 | 889.05 | 903.20 | 880.00 | 900.50 | 900.50 | 1.17% | 328,271 |
| Jan 6, 2026 | 895.00 | 896.00 | 882.60 | 890.10 | 890.10 | -1.06% | 865,252 |
| Jan 5, 2026 | 892.30 | 912.50 | 885.60 | 899.65 | 899.65 | 0.82% | 1,211,975 |
| Jan 2, 2026 | 879.95 | 895.00 | 870.60 | 892.30 | 892.30 | 1.97% | 323,554 |
| Jan 1, 2026 | 879.10 | 885.00 | 868.50 | 875.05 | 875.05 | -0.52% | 446,088 |
| Dec 31, 2025 | 865.85 | 883.00 | 859.40 | 879.65 | 879.65 | 1.95% | 484,272 |
| Dec 30, 2025 | 868.55 | 872.00 | 846.00 | 862.85 | 862.85 | -0.60% | 1,201,899 |
| Dec 29, 2025 | 871.05 | 879.50 | 863.15 | 868.10 | 868.10 | 0.11% | 348,777 |
| Dec 26, 2025 | 881.30 | 884.25 | 864.00 | 867.15 | 867.15 | -1.40% | 343,634 |
| Dec 24, 2025 | 902.90 | 905.00 | 876.55 | 879.50 | 879.50 | -2.18% | 1,605,901 |
| Dec 23, 2025 | 904.85 | 915.40 | 888.00 | 899.10 | 899.10 | -0.43% | 557,215 |
| Dec 22, 2025 | 888.45 | 910.75 | 878.00 | 902.95 | 902.95 | 1.63% | 681,799 |
| Dec 19, 2025 | 895.00 | 901.60 | 876.00 | 888.45 | 888.45 | -2.97% | 1,047,323 |
| Dec 18, 2025 | 881.00 | 934.00 | 881.00 | 915.65 | 915.65 | 5.85% | 8,464,597 |
| Dec 17, 2025 | 867.00 | 869.60 | 861.10 | 865.05 | 865.05 | -0.28% | 691,133 |
| Dec 16, 2025 | 866.00 | 870.10 | 860.05 | 867.50 | 867.50 | -0.02% | 756,442 |
| Dec 15, 2025 | 864.00 | 870.90 | 856.95 | 867.70 | 867.70 | -0.32% | 279,186 |
| Dec 12, 2025 | 832.00 | 872.60 | 829.05 | 870.50 | 870.50 | 5.09% | 822,247 |
| Dec 11, 2025 | 814.00 | 831.95 | 813.10 | 828.35 | 828.35 | 1.72% | 381,883 |
| Dec 10, 2025 | 823.95 | 830.30 | 810.00 | 814.35 | 814.35 | -0.53% | 207,449 |
| Dec 9, 2025 | 810.00 | 824.90 | 796.85 | 818.70 | 818.70 | 1.14% | 604,840 |
| Dec 8, 2025 | 809.95 | 840.00 | 800.00 | 809.50 | 809.50 | -0.55% | 803,786 |
| Dec 5, 2025 | 833.95 | 837.00 | 807.25 | 814.00 | 814.00 | -2.38% | 625,741 |
| Dec 4, 2025 | 823.00 | 844.50 | 822.95 | 833.85 | 833.85 | 1.61% | 777,710 |
| Dec 3, 2025 | 837.90 | 842.00 | 816.30 | 820.60 | 820.60 | -2.06% | 1,299,699 |
| Dec 2, 2025 | 857.75 | 860.20 | 832.20 | 837.90 | 837.90 | -2.31% | 804,572 |
| Dec 1, 2025 | 875.60 | 876.95 | 852.00 | 857.75 | 857.75 | -2.04% | 541,509 |