Niva Bupa Health Insurance Company Limited (NSE:NIVABUPA)
India
· Delayed Price · Currency is INR 73.48
-0.93 (-1.25%)
At close: Dec 5, 2025
NSE:NIVABUPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.92 | 74.47 | 73.20 | 73.48 | 73.48 | -1.25% | 592,569 |
| Dec 4, 2025 | 75.00 | 75.05 | 73.70 | 74.41 | 74.41 | -0.51% | 574,247 |
| Dec 3, 2025 | 74.05 | 75.64 | 74.05 | 74.79 | 74.79 | 0.04% | 765,158 |
| Dec 2, 2025 | 73.85 | 76.00 | 73.10 | 74.76 | 74.76 | 1.22% | 1,573,379 |
| Dec 1, 2025 | 73.97 | 74.59 | 73.70 | 73.86 | 73.86 | -0.65% | 334,955 |
| Nov 28, 2025 | 74.50 | 75.06 | 74.01 | 74.34 | 74.34 | -0.58% | 395,518 |
| Nov 27, 2025 | 75.74 | 76.15 | 74.60 | 74.77 | 74.77 | -1.24% | 254,026 |
| Nov 26, 2025 | 76.08 | 76.83 | 75.12 | 75.71 | 75.71 | -0.49% | 769,421 |
| Nov 25, 2025 | 74.28 | 76.45 | 74.10 | 76.08 | 76.08 | 2.44% | 1,224,852 |
| Nov 24, 2025 | 75.10 | 75.57 | 74.00 | 74.27 | 74.27 | -1.72% | 596,444 |
| Nov 21, 2025 | 76.90 | 77.03 | 75.32 | 75.57 | 75.57 | -1.73% | 646,161 |
| Nov 20, 2025 | 76.05 | 77.50 | 76.05 | 76.90 | 76.90 | 1.14% | 640,675 |
| Nov 19, 2025 | 77.71 | 77.75 | 75.67 | 76.03 | 76.03 | -1.78% | 1,403,886 |
| Nov 18, 2025 | 78.10 | 78.26 | 77.10 | 77.41 | 77.41 | -0.71% | 636,771 |
| Nov 17, 2025 | 76.90 | 78.69 | 76.72 | 77.96 | 77.96 | 1.82% | 1,516,385 |
| Nov 14, 2025 | 75.71 | 77.14 | 75.71 | 76.57 | 76.57 | 0.63% | 1,005,183 |
| Nov 13, 2025 | 76.66 | 76.67 | 75.98 | 76.09 | 76.09 | -0.47% | 810,010 |
| Nov 12, 2025 | 76.03 | 76.95 | 75.95 | 76.45 | 76.45 | 0.57% | 884,073 |
| Nov 11, 2025 | 76.22 | 76.70 | 75.80 | 76.02 | 76.02 | 0.03% | 1,009,035 |
| Nov 10, 2025 | 76.12 | 76.93 | 75.14 | 76.00 | 76.00 | -0.04% | 1,391,179 |
| Nov 7, 2025 | 75.00 | 76.24 | 74.10 | 76.03 | 76.03 | 0.80% | 1,851,081 |
| Nov 6, 2025 | 75.80 | 76.23 | 75.00 | 75.43 | 75.43 | -1.27% | 2,291,520 |
| Nov 4, 2025 | 74.09 | 77.49 | 74.00 | 76.40 | 76.40 | 3.16% | 11,992,700 |
| Nov 3, 2025 | 75.29 | 75.43 | 72.00 | 74.06 | 74.06 | -1.33% | 4,595,778 |
| Oct 31, 2025 | 74.68 | 76.48 | 74.34 | 75.06 | 75.06 | 0.27% | 5,859,497 |
| Oct 30, 2025 | 75.25 | 75.70 | 74.36 | 74.86 | 74.86 | -0.35% | 1,425,781 |
| Oct 29, 2025 | 74.10 | 75.36 | 73.81 | 75.12 | 75.12 | 1.46% | 1,391,124 |
| Oct 28, 2025 | 74.86 | 75.16 | 73.81 | 74.04 | 74.04 | -0.74% | 1,115,211 |
| Oct 27, 2025 | 74.46 | 75.55 | 73.53 | 74.59 | 74.59 | 0.39% | 1,887,182 |
| Oct 24, 2025 | 74.99 | 74.99 | 73.60 | 74.30 | 74.30 | -0.40% | 1,066,394 |
| Oct 23, 2025 | 75.71 | 75.90 | 73.61 | 74.60 | 74.60 | -1.47% | 13,044,310 |
| Oct 21, 2025 | 74.61 | 75.89 | 74.61 | 75.71 | 75.71 | 1.68% | 428,864 |
| Oct 20, 2025 | 76.90 | 76.90 | 73.50 | 74.46 | 74.46 | -1.91% | 3,396,058 |
| Oct 17, 2025 | 77.88 | 77.93 | 75.20 | 75.91 | 75.91 | -2.65% | 2,004,829 |
| Oct 16, 2025 | 77.85 | 78.30 | 77.62 | 77.98 | 77.98 | 0.18% | 805,392 |
| Oct 15, 2025 | 77.65 | 78.48 | 76.96 | 77.84 | 77.84 | 0.71% | 1,005,381 |
| Oct 14, 2025 | 77.39 | 77.69 | 76.20 | 77.29 | 77.29 | 0.10% | 4,860,159 |
| Oct 13, 2025 | 79.00 | 79.31 | 77.16 | 77.21 | 77.21 | -2.68% | 1,646,509 |
| Oct 10, 2025 | 80.10 | 80.64 | 79.12 | 79.34 | 79.34 | -0.91% | 1,186,519 |
| Oct 9, 2025 | 79.47 | 80.35 | 79.20 | 80.07 | 80.07 | 0.57% | 933,369 |
| Oct 8, 2025 | 79.67 | 79.85 | 78.65 | 79.62 | 79.62 | -0.14% | 7,084,011 |
| Oct 7, 2025 | 80.38 | 80.41 | 79.65 | 79.73 | 79.73 | -0.65% | 1,185,058 |
| Oct 6, 2025 | 81.09 | 81.24 | 80.05 | 80.25 | 80.25 | -1.00% | 1,150,786 |
| Oct 3, 2025 | 83.48 | 83.70 | 80.75 | 81.06 | 81.06 | -0.95% | 2,339,328 |
| Oct 1, 2025 | 81.65 | 83.10 | 79.80 | 81.84 | 81.84 | - | 3,239,727 |
| Sep 30, 2025 | 82.68 | 82.68 | 81.42 | 81.84 | 81.84 | -1.61% | 796,896 |
| Sep 29, 2025 | 80.45 | 83.50 | 79.83 | 83.18 | 83.18 | 3.37% | 2,452,948 |
| Sep 26, 2025 | 81.00 | 81.55 | 80.09 | 80.47 | 80.47 | -0.63% | 1,249,992 |
| Sep 25, 2025 | 82.00 | 82.14 | 80.45 | 80.98 | 80.98 | -0.26% | 1,387,551 |
| Sep 24, 2025 | 81.70 | 81.98 | 81.00 | 81.19 | 81.19 | -0.66% | 1,966,857 |
| Sep 23, 2025 | 82.71 | 82.84 | 81.35 | 81.73 | 81.73 | -1.34% | 1,455,467 |
| Sep 22, 2025 | 83.39 | 83.39 | 82.29 | 82.84 | 82.84 | 0.55% | 1,749,364 |
| Sep 19, 2025 | 82.50 | 82.71 | 82.00 | 82.39 | 82.39 | 0.37% | 1,038,176 |
| Sep 18, 2025 | 82.74 | 82.90 | 81.80 | 82.09 | 82.09 | 0.53% | 1,023,919 |
| Sep 17, 2025 | 82.19 | 82.20 | 81.50 | 81.66 | 81.66 | -0.22% | 1,123,088 |
| Sep 16, 2025 | 81.99 | 82.10 | 81.60 | 81.84 | 81.84 | 0.10% | 805,774 |
| Sep 15, 2025 | 81.61 | 82.23 | 81.51 | 81.76 | 81.76 | 0.18% | 1,213,885 |
| Sep 12, 2025 | 81.99 | 82.46 | 81.50 | 81.61 | 81.61 | -0.07% | 1,506,571 |
| Sep 11, 2025 | 82.00 | 82.60 | 81.50 | 81.67 | 81.67 | -0.20% | 2,394,446 |
| Sep 10, 2025 | 83.00 | 83.41 | 81.38 | 81.83 | 81.83 | -0.13% | 2,244,065 |
| Sep 9, 2025 | 83.30 | 83.33 | 81.60 | 81.94 | 81.94 | -1.55% | 1,622,474 |
| Sep 8, 2025 | 85.00 | 85.92 | 82.65 | 83.23 | 83.23 | -1.70% | 3,201,127 |
| Sep 5, 2025 | 82.26 | 86.24 | 82.26 | 84.67 | 84.67 | 4.20% | 9,616,985 |
| Sep 4, 2025 | 90.00 | 91.20 | 79.90 | 81.26 | 81.26 | -3.07% | 26,953,140 |
| Sep 3, 2025 | 83.23 | 85.17 | 82.70 | 83.83 | 83.83 | 1.21% | 2,261,179 |
| Sep 2, 2025 | 82.48 | 83.28 | 82.00 | 82.83 | 82.83 | 0.73% | 1,388,854 |
| Sep 1, 2025 | 81.52 | 83.00 | 81.52 | 82.23 | 82.23 | 0.87% | 776,458 |
| Aug 29, 2025 | 81.89 | 82.25 | 80.80 | 81.52 | 81.52 | -0.06% | 1,039,668 |
| Aug 28, 2025 | 83.31 | 83.55 | 81.14 | 81.57 | 81.57 | -2.16% | 1,251,662 |
| Aug 26, 2025 | 83.85 | 84.10 | 82.24 | 83.37 | 83.37 | -0.57% | 1,154,239 |
| Aug 25, 2025 | 85.80 | 85.80 | 83.50 | 83.85 | 83.85 | -1.90% | 1,175,617 |
| Aug 22, 2025 | 85.52 | 86.99 | 84.87 | 85.47 | 85.47 | -0.05% | 1,589,582 |
| Aug 21, 2025 | 87.74 | 87.97 | 85.00 | 85.51 | 85.51 | 1.36% | 4,786,687 |
| Aug 20, 2025 | 84.70 | 85.80 | 83.91 | 84.36 | 84.36 | 0.19% | 1,506,651 |
| Aug 19, 2025 | 86.10 | 86.24 | 84.00 | 84.20 | 84.20 | -2.42% | 1,885,638 |
| Aug 18, 2025 | 84.70 | 89.91 | 83.63 | 86.29 | 86.29 | 5.32% | 15,553,430 |
| Aug 14, 2025 | 81.75 | 82.23 | 81.17 | 81.93 | 81.93 | 0.59% | 589,553 |
| Aug 13, 2025 | 81.18 | 81.79 | 80.51 | 81.45 | 81.45 | 0.77% | 943,087 |
| Aug 12, 2025 | 79.86 | 81.73 | 79.86 | 80.83 | 80.83 | 1.48% | 884,523 |
| Aug 11, 2025 | 80.07 | 80.29 | 78.80 | 79.65 | 79.65 | -0.43% | 931,996 |
| Aug 8, 2025 | 80.77 | 81.37 | 79.67 | 79.99 | 79.99 | -0.47% | 1,846,048 |
| Aug 7, 2025 | 80.99 | 80.99 | 79.02 | 80.37 | 80.37 | -0.27% | 1,432,058 |
| Aug 6, 2025 | 82.44 | 82.45 | 80.02 | 80.59 | 80.59 | -1.37% | 1,324,595 |
| Aug 5, 2025 | 82.00 | 82.45 | 81.29 | 81.71 | 81.71 | -0.35% | 1,452,024 |
| Aug 4, 2025 | 81.90 | 82.29 | 81.09 | 82.00 | 82.00 | 0.60% | 2,139,423 |
| Aug 1, 2025 | 84.70 | 84.70 | 81.10 | 81.51 | 81.51 | -6.90% | 7,540,436 |
| Jul 31, 2025 | 85.00 | 87.95 | 84.00 | 87.55 | 87.55 | 2.79% | 3,738,356 |
| Jul 30, 2025 | 84.56 | 85.49 | 83.59 | 85.17 | 85.17 | 0.96% | 1,495,761 |
| Jul 29, 2025 | 83.47 | 85.15 | 82.78 | 84.36 | 84.36 | 1.70% | 1,560,868 |
| Jul 28, 2025 | 83.91 | 85.21 | 82.11 | 82.95 | 82.95 | -1.17% | 2,266,059 |
| Jul 25, 2025 | 86.55 | 86.56 | 83.60 | 83.93 | 83.93 | -3.04% | 1,575,154 |
| Jul 24, 2025 | 86.98 | 87.47 | 84.75 | 86.56 | 86.56 | -0.25% | 2,241,635 |
| Jul 23, 2025 | 89.00 | 89.19 | 86.50 | 86.78 | 86.78 | -2.36% | 1,729,850 |
| Jul 22, 2025 | 88.99 | 90.19 | 87.18 | 88.88 | 88.88 | 0.19% | 3,012,330 |
| Jul 21, 2025 | 89.45 | 89.65 | 87.66 | 88.71 | 88.71 | -0.65% | 1,730,712 |
| Jul 18, 2025 | 91.38 | 91.50 | 88.94 | 89.29 | 89.29 | -1.62% | 1,885,031 |
| Jul 17, 2025 | 90.89 | 92.90 | 89.40 | 90.76 | 90.76 | 1.02% | 7,443,962 |
| Jul 16, 2025 | 89.35 | 90.47 | 88.68 | 89.84 | 89.84 | 1.01% | 3,802,478 |
| Jul 15, 2025 | 91.10 | 91.63 | 88.71 | 88.94 | 88.94 | -2.26% | 2,370,396 |
| Jul 14, 2025 | 89.00 | 91.25 | 88.06 | 91.00 | 91.00 | 2.60% | 5,294,385 |