Niva Bupa Health Insurance Company Limited (NSE:NIVABUPA)
India
· Delayed Price · Currency is INR 70.00
-1.67 (-2.33%)
Mar 9, 2026, 3:29 PM IST
NSE:NIVABUPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.00 | 71.23 | 67.85 | 70.00 | 70.00 | -2.33% | 956,695 |
| Mar 6, 2026 | 72.12 | 72.97 | 71.00 | 71.67 | 71.67 | -1.27% | 431,893 |
| Mar 5, 2026 | 72.52 | 73.25 | 71.59 | 72.59 | 72.59 | 0.12% | 533,511 |
| Mar 4, 2026 | 72.05 | 73.38 | 71.88 | 72.50 | 72.50 | -1.76% | 1,123,528 |
| Mar 2, 2026 | 70.10 | 74.27 | 70.10 | 73.80 | 73.80 | -1.72% | 1,699,261 |
| Feb 27, 2026 | 76.48 | 76.80 | 74.69 | 75.09 | 75.09 | -1.82% | 466,039 |
| Feb 26, 2026 | 76.07 | 76.85 | 76.00 | 76.48 | 76.48 | 0.05% | 334,331 |
| Feb 25, 2026 | 76.50 | 77.00 | 76.00 | 76.44 | 76.44 | -0.08% | 353,822 |
| Feb 24, 2026 | 75.58 | 76.60 | 75.51 | 76.50 | 76.50 | 0.43% | 375,491 |
| Feb 23, 2026 | 76.92 | 77.17 | 76.01 | 76.17 | 76.17 | -0.98% | 276,445 |
| Feb 20, 2026 | 75.71 | 77.20 | 75.57 | 76.92 | 76.92 | 1.12% | 409,724 |
| Feb 19, 2026 | 76.21 | 76.67 | 75.70 | 76.07 | 76.07 | -0.56% | 427,460 |
| Feb 18, 2026 | 76.46 | 76.80 | 76.21 | 76.50 | 76.50 | - | 308,606 |
| Feb 17, 2026 | 75.65 | 76.86 | 75.65 | 76.50 | 76.50 | 0.64% | 287,568 |
| Feb 16, 2026 | 75.51 | 76.50 | 75.50 | 76.01 | 76.01 | -0.30% | 351,672 |
| Feb 13, 2026 | 76.15 | 76.84 | 75.30 | 76.24 | 76.24 | -1.04% | 459,545 |
| Feb 12, 2026 | 77.59 | 77.85 | 76.60 | 77.04 | 77.04 | -0.64% | 372,065 |
| Feb 11, 2026 | 78.09 | 78.26 | 77.39 | 77.54 | 77.54 | -0.39% | 311,284 |
| Feb 10, 2026 | 79.50 | 80.09 | 77.40 | 77.84 | 77.84 | -1.64% | 933,229 |
| Feb 9, 2026 | 77.75 | 80.20 | 77.44 | 79.14 | 79.14 | 1.88% | 688,400 |
| Feb 6, 2026 | 77.30 | 78.14 | 77.30 | 77.68 | 77.68 | 0.49% | 575,878 |
| Feb 5, 2026 | 78.00 | 78.55 | 77.01 | 77.30 | 77.30 | -1.38% | 491,395 |
| Feb 4, 2026 | 79.56 | 79.56 | 77.50 | 78.38 | 78.38 | -0.46% | 489,393 |
| Feb 3, 2026 | 80.50 | 80.51 | 76.50 | 78.74 | 78.74 | -0.96% | 2,138,276 |
| Feb 2, 2026 | 77.40 | 80.18 | 76.72 | 79.50 | 79.50 | 2.61% | 1,648,616 |
| Feb 1, 2026 | 78.71 | 79.72 | 77.16 | 77.48 | 77.48 | -1.76% | 712,639 |
| Jan 30, 2026 | 76.00 | 79.90 | 73.44 | 78.87 | 78.87 | 1.01% | 4,511,876 |
| Jan 29, 2026 | 77.02 | 78.39 | 77.02 | 78.08 | 78.08 | 1.39% | 1,673,299 |
| Jan 28, 2026 | 76.49 | 77.27 | 76.49 | 77.01 | 77.01 | 0.17% | 526,947 |
| Jan 27, 2026 | 77.00 | 77.94 | 76.30 | 76.88 | 76.88 | -0.16% | 905,615 |
| Jan 23, 2026 | 78.00 | 78.00 | 76.75 | 77.00 | 77.00 | -0.56% | 708,310 |
| Jan 22, 2026 | 76.10 | 77.85 | 76.06 | 77.43 | 77.43 | 0.56% | 501,225 |
| Jan 21, 2026 | 77.17 | 77.80 | 76.25 | 77.00 | 77.00 | -0.22% | 847,973 |
| Jan 20, 2026 | 77.99 | 78.13 | 76.54 | 77.17 | 77.17 | -1.05% | 1,316,938 |
| Jan 19, 2026 | 78.20 | 78.52 | 76.01 | 77.99 | 77.99 | -0.79% | 929,854 |
| Jan 16, 2026 | 78.98 | 79.56 | 78.42 | 78.61 | 78.61 | -0.47% | 821,276 |
| Jan 14, 2026 | 77.48 | 79.34 | 77.46 | 78.98 | 78.98 | 1.20% | 829,483 |
| Jan 13, 2026 | 78.01 | 78.24 | 77.02 | 78.04 | 78.04 | 0.04% | 694,218 |
| Jan 12, 2026 | 79.17 | 79.17 | 76.80 | 78.01 | 78.01 | -1.47% | 1,128,414 |
| Jan 9, 2026 | 77.25 | 79.50 | 75.72 | 79.17 | 79.17 | -0.44% | 3,629,446 |
| Jan 8, 2026 | 76.80 | 80.50 | 76.34 | 79.52 | 79.52 | 4.17% | 12,076,020 |
| Jan 7, 2026 | 74.50 | 77.60 | 74.50 | 76.34 | 76.34 | 2.07% | 2,399,738 |
| Jan 6, 2026 | 74.50 | 75.16 | 74.50 | 74.79 | 74.79 | -0.24% | 461,270 |
| Jan 5, 2026 | 75.50 | 75.62 | 74.62 | 74.97 | 74.97 | -0.25% | 502,220 |
| Jan 2, 2026 | 75.35 | 75.51 | 74.85 | 75.16 | 75.16 | 0.11% | 713,011 |
| Jan 1, 2026 | 75.57 | 75.66 | 75.00 | 75.08 | 75.08 | -0.42% | 171,252 |
| Dec 31, 2025 | 74.57 | 76.00 | 74.56 | 75.40 | 75.40 | 0.75% | 570,704 |
| Dec 30, 2025 | 74.35 | 75.30 | 74.34 | 74.84 | 74.84 | -0.16% | 385,813 |
| Dec 29, 2025 | 74.92 | 75.46 | 74.51 | 74.96 | 74.96 | -0.50% | 427,223 |
| Dec 26, 2025 | 75.18 | 75.99 | 75.16 | 75.34 | 75.34 | -0.79% | 297,810 |
| Dec 24, 2025 | 76.03 | 76.39 | 75.71 | 75.94 | 75.94 | -0.12% | 454,825 |
| Dec 23, 2025 | 75.45 | 76.35 | 75.25 | 76.03 | 76.03 | 0.28% | 569,581 |
| Dec 22, 2025 | 76.01 | 76.18 | 75.01 | 75.82 | 75.82 | 0.40% | 472,660 |
| Dec 19, 2025 | 74.62 | 75.82 | 74.62 | 75.52 | 75.52 | 1.21% | 600,484 |
| Dec 18, 2025 | 74.82 | 75.60 | 74.35 | 74.62 | 74.62 | -0.27% | 552,979 |
| Dec 17, 2025 | 77.98 | 78.00 | 74.52 | 74.82 | 74.82 | -3.42% | 841,121 |
| Dec 16, 2025 | 75.59 | 78.10 | 75.40 | 77.47 | 77.47 | 3.46% | 5,401,221 |
| Dec 15, 2025 | 75.44 | 75.50 | 74.22 | 74.88 | 74.88 | -0.66% | 889,812 |
| Dec 12, 2025 | 75.99 | 76.24 | 74.90 | 75.38 | 75.38 | 0.07% | 1,324,287 |
| Dec 11, 2025 | 73.73 | 76.01 | 73.40 | 75.33 | 75.33 | 2.17% | 1,085,414 |
| Dec 10, 2025 | 74.00 | 75.14 | 73.51 | 73.73 | 73.73 | -1.14% | 531,389 |
| Dec 9, 2025 | 75.42 | 75.47 | 73.80 | 74.58 | 74.58 | -1.11% | 1,262,203 |
| Dec 8, 2025 | 74.60 | 76.46 | 74.00 | 75.42 | 75.42 | 2.64% | 5,776,813 |
| 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 |