Skip to main content
The New India Assurance Company Limited (NSE:NIACL)
India flag India · Delayed Price · Currency is INR
161.72
-1.80 (-1.10%)
Apr 29, 2026, 2:06 PM IST

NSE:NIACL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026166.80166.80163.00163.52163.52-1.30%649,791
Apr 27, 2026165.30167.25162.61165.67165.671.05%1,005,954
Apr 24, 2026164.50165.60161.40163.95163.95-0.12%1,112,868
Apr 23, 2026162.99175.00162.30164.15164.150.83%5,543,702
Apr 22, 2026164.00165.00162.05162.80162.80-0.55%854,051
Apr 21, 2026165.00166.30163.01163.70163.70-0.76%958,717
Apr 20, 2026166.54168.95163.50164.95164.95-1.43%1,298,774
Apr 17, 2026169.91171.23166.50167.34167.34-1.52%2,342,157
Apr 16, 2026168.70174.50168.00169.92169.92-1.38%7,553,926
Apr 15, 2026169.60180.40164.01172.29172.290.36%24,805,310
Apr 13, 2026150.00175.64148.70171.67171.6710.25%29,343,930
Apr 10, 2026131.01155.92131.00155.71155.7119.83%76,076,820
Apr 9, 2026131.50132.38128.73129.94129.94-0.70%494,745
Apr 8, 2026128.00131.95126.99130.85130.855.30%783,979
Apr 7, 2026123.93124.90122.53124.26124.260.27%412,988
Apr 6, 2026123.50124.95121.30123.93123.930.57%611,355
Apr 2, 2026121.00123.70118.27123.23123.23-0.36%435,389
Apr 1, 2026120.00124.55119.90123.67123.674.97%557,654
Mar 30, 2026120.00121.56116.97117.82117.82-3.28%740,154
Mar 27, 2026126.36127.37121.20121.81121.81-5.04%888,655
Mar 25, 2026125.10128.90124.70128.28128.282.85%857,735
Mar 24, 2026127.48128.00121.25124.72124.720.06%1,598,626
Mar 23, 2026131.55131.55124.00124.65124.65-5.93%635,051
Mar 20, 2026130.48133.54130.27132.51132.511.92%954,344
Mar 19, 2026132.10133.00129.40130.02130.02-3.43%315,872
Mar 18, 2026134.00136.80133.23134.64134.641.05%746,807
Mar 17, 2026132.21133.90131.60133.24133.240.78%280,477
Mar 16, 2026134.26134.44130.70132.21132.21-1.78%467,263
Mar 13, 2026137.00138.69134.30134.61134.61-2.38%353,544
Mar 12, 2026135.76139.59133.12137.89137.890.84%464,640
Mar 11, 2026138.51139.08136.00136.74136.74-0.68%347,469
Mar 10, 2026136.10138.90135.05137.68137.682.16%437,658
Mar 9, 2026137.30137.30131.90134.77134.77-2.78%504,843
Mar 6, 2026139.00141.95138.00138.62138.62-0.69%427,629
Mar 5, 2026138.58140.80137.60139.58139.581.51%280,875
Mar 4, 2026139.00140.69136.30137.51137.51-3.52%382,624
Mar 2, 2026142.00144.00140.60142.52142.52-3.25%671,394
Feb 27, 2026148.99149.04146.01147.30147.30-1.12%276,892
Feb 26, 2026149.49152.69148.01148.97148.97-0.08%340,179
Feb 25, 2026149.61151.47148.21149.09149.09-0.25%210,654
Feb 24, 2026151.00151.72148.25149.47149.47-1.53%220,107
Feb 23, 2026150.75152.77150.11151.80151.801.30%286,225
Feb 20, 2026150.90151.60149.00149.85149.85-0.60%263,994
Feb 19, 2026155.00155.40150.11150.76150.76-1.47%315,430
Feb 18, 2026152.26154.50150.98153.01153.010.51%292,058
Feb 17, 2026151.05153.29150.88152.23152.230.78%355,891
Feb 16, 2026150.35151.71149.76151.05151.050.38%260,067
Feb 13, 2026152.30153.74149.93150.48150.48-2.66%442,466
Feb 12, 2026155.82155.96153.48154.59154.59-1.42%323,914
Feb 11, 2026158.12158.70155.80156.81156.81-1.39%390,604
Feb 10, 2026154.70162.39152.42159.02159.023.96%2,371,398
Feb 9, 2026150.51153.50149.31152.97152.972.18%674,654
Feb 6, 2026148.46153.20147.45149.70149.701.19%1,511,691
Feb 5, 2026149.02149.60146.33147.94147.94-0.86%271,589
Feb 4, 2026147.70149.71145.92149.22149.221.06%282,890
Feb 3, 2026150.50151.90146.30147.65147.650.77%358,633
Feb 2, 2026148.00148.99142.20146.52146.52-1.32%404,754
Feb 1, 2026150.01154.00147.63148.48148.48-0.29%570,318
Jan 30, 2026146.10151.39144.00148.91148.911.29%367,537
Jan 29, 2026147.68149.00145.76147.01147.01-0.45%213,013
Jan 28, 2026143.80148.40143.80147.68147.682.70%214,939
Jan 27, 2026143.59144.90140.80143.80143.800.26%298,929
Jan 23, 2026146.60146.88142.73143.42143.42-2.10%252,538
Jan 22, 2026144.00146.90143.65146.50146.502.68%269,501
Jan 21, 2026143.19144.66140.50142.68142.68-0.59%336,510
Jan 20, 2026146.65147.36143.00143.52143.52-2.54%354,513
Jan 19, 2026150.00150.00147.00147.26147.26-1.77%213,069
Jan 16, 2026150.04152.32148.54149.92149.920.09%412,778
Jan 14, 2026149.75150.66148.80149.79149.79-0.01%201,435
Jan 13, 2026151.00153.80149.23149.81149.81-371,403
Jan 12, 2026152.00153.38146.51149.81149.810.47%1,290,116
Jan 9, 2026150.60150.80148.05149.11149.11-1.11%380,959
Jan 8, 2026154.90154.90150.15150.78150.78-2.07%342,915
Jan 7, 2026153.50155.40152.31153.97153.970.26%417,984
Jan 6, 2026154.57155.70152.70153.57153.57-0.61%307,549
Jan 5, 2026158.00158.30153.80154.51154.51-1.61%370,504
Jan 2, 2026155.77157.71155.01157.04157.040.98%580,591
Jan 1, 2026157.00157.00154.30155.52155.52-0.19%243,188
Dec 31, 2025155.00157.51154.31155.82155.821.80%965,820
Dec 30, 2025153.32153.99151.00153.07153.070.10%537,892
Dec 29, 2025154.80155.03152.15152.91152.91-0.59%504,880
Dec 26, 2025151.00157.58150.14153.82153.822.21%1,978,183
Dec 24, 2025153.60155.00149.80150.49150.49-1.51%743,340
Dec 23, 2025154.66156.07152.26152.79152.79-0.44%1,068,058
Dec 22, 2025155.83156.58152.82153.47153.47-1.46%1,213,533
Dec 19, 2025159.33161.70153.68155.74155.74-2.03%1,158,123
Dec 18, 2025162.21162.21158.40158.96158.96-2.02%258,443
Dec 17, 2025166.99167.49161.35162.23162.23-2.51%325,300
Dec 16, 2025168.27170.27166.10166.41166.41-0.47%788,985
Dec 15, 2025171.91171.91166.80167.20167.20-2.75%665,188
Dec 12, 2025163.80175.80162.33171.92171.925.86%3,410,128
Dec 11, 2025160.79164.78158.30162.41162.411.36%479,540
Dec 10, 2025159.17168.00158.67160.23160.230.67%1,240,743
Dec 9, 2025156.29159.83154.13159.17159.171.84%282,674
Dec 8, 2025159.76160.09154.55156.29156.29-1.92%459,693
Dec 5, 2025163.75163.96158.85159.35159.35-2.44%319,295
Dec 4, 2025164.50165.70162.56163.34163.34-1.02%157,629
Dec 3, 2025167.60168.59164.20165.03165.03-1.52%212,612
Dec 2, 2025169.00169.37166.00167.58167.58-1.06%260,749
Dec 1, 2025170.79172.41169.00169.37169.37-0.77%201,874