New India Assurance Co. Ltd. NIACL
NSE · India · Finance
INR 160.27-6.75 (-4.04%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 160.21 | -4.08% | INR 166.92 | INR 166.96 | INR 158.29 | 1.81M |
| 2026-09-30 | INR 167.02 | -0.75% | INR 167.91 | INR 169.29 | INR 165.70 | 1.16M |
| 2026-09-29 | INR 168.29 | -0.91% | INR 170.00 | INR 171.95 | INR 160.05 | 4.23M |
| 2026-09-28 | INR 169.84 | -3.83% | INR 178.30 | INR 178.40 | INR 168.30 | 1.81M |
| 2026-09-25 | INR 176.60 | -2.11% | INR 180.40 | INR 180.41 | INR 175.80 | 1.64M |
| 2026-09-24 | INR 180.40 | -5.63% | INR 187.00 | INR 188.45 | INR 179.50 | 4.04M |
| 2026-09-23 | INR 191.16 | +2.00% | INR 188.34 | INR 193.20 | INR 187.50 | 2.81M |
| 2026-09-22 | INR 187.41 | +0.46% | INR 187.00 | INR 191.54 | INR 186.56 | 2.27M |
| 2026-09-21 | INR 186.56 | -0.59% | INR 186.62 | INR 188.79 | INR 184.47 | 2.01M |
| 2026-09-18 | INR 187.66 | -4.77% | INR 196.76 | INR 196.76 | INR 186.00 | 9.38M |
| 2026-09-17 | INR 197.05 | +6.98% | INR 186.50 | INR 201.24 | INR 186.50 | 34.65M |
| 2026-09-16 | INR 184.19 | -0.66% | INR 186.60 | INR 187.10 | INR 179.15 | 3.07M |
| 2026-09-15 | INR 185.41 | -6.54% | INR 200.00 | INR 200.30 | INR 184.00 | 3.49M |
| 2026-09-14 | INR 198.39 | 0.00% | INR 198.39 | INR 198.39 | INR 198.39 | 0 |
| 2026-09-11 | INR 198.39 | +0.53% | INR 197.00 | INR 203.77 | INR 194.13 | 7.02M |
| 2026-09-10 | INR 197.35 | -3.97% | INR 205.90 | INR 207.45 | INR 196.26 | 5.00M |
| 2026-09-09 | INR 205.51 | +0.14% | INR 205.22 | INR 210.20 | INR 201.38 | 10.80M |
| 2026-09-08 | INR 205.22 | -11.24% | INR 231.20 | INR 232.00 | INR 199.52 | 45.31M |
| 2026-09-07 | INR 231.20 | +0.56% | INR 233.90 | INR 242.60 | INR 224.31 | 23.44M |
| 2026-09-04 | INR 229.91 | +17.70% | INR 196.49 | INR 234.39 | INR 196.49 | 66.93M |
| 2026-09-03 | INR 195.33 | -1.90% | INR 198.70 | INR 203.82 | INR 192.87 | 6.91M |
| 2026-09-02 | INR 199.11 | +7.18% | INR 185.45 | INR 201.40 | INR 182.41 | 24.33M |
| 2026-09-01 | INR 185.77 | -2.86% | INR 192.07 | INR 193.15 | INR 184.37 | 1.57M |
| 2026-08-31 | INR 191.23 | +2.62% | INR 186.34 | INR 199.99 | INR 186.34 | 26.27M |
| 2026-08-28 | INR 186.34 | +0.62% | INR 187.00 | INR 191.91 | INR 185.50 | 2.34M |
| 2026-08-27 | INR 185.20 | -1.01% | INR 188.00 | INR 188.00 | INR 184.34 | 615.31K |
| 2026-08-26 | INR 187.09 | -0.11% | INR 188.85 | INR 190.35 | INR 186.33 | 1.21M |
| 2026-08-25 | INR 187.29 | +1.74% | INR 184.25 | INR 191.16 | INR 183.15 | 2.39M |
| 2026-08-24 | INR 184.08 | -0.03% | INR 184.00 | INR 185.98 | INR 183.30 | 607.92K |
| 2026-08-21 | INR 184.13 | +0.57% | INR 183.00 | INR 186.30 | INR 182.11 | 627.62K |
| 2026-08-20 | INR 183.08 | -1.40% | INR 186.99 | INR 186.99 | INR 182.29 | 801.37K |
| 2026-08-19 | INR 185.68 | +0.87% | INR 185.25 | INR 189.00 | INR 183.25 | 2.77M |
| 2026-08-18 | INR 184.08 | +0.24% | INR 183.60 | INR 185.90 | INR 182.73 | 1.03M |
| 2026-08-17 | INR 183.64 | +2.55% | INR 179.00 | INR 184.60 | INR 177.00 | 1.93M |
| 2026-08-14 | INR 179.08 | -0.87% | INR 181.25 | INR 181.35 | INR 176.60 | 572.84K |
| 2026-08-13 | INR 180.65 | -0.24% | INR 180.81 | INR 183.78 | INR 179.73 | 799.45K |
| 2026-08-12 | INR 181.09 | +0.96% | INR 180.00 | INR 187.10 | INR 178.72 | 2.56M |
| 2026-08-11 | INR 179.37 | -0.11% | INR 180.00 | INR 180.99 | INR 177.31 | 828.92K |
| 2026-08-10 | INR 179.56 | +1.38% | INR 177.75 | INR 180.19 | INR 174.80 | 1.02M |
| 2026-08-07 | INR 177.11 | -1.02% | INR 177.27 | INR 177.85 | INR 176.04 | 678.00K |
| 2026-08-06 | INR 178.93 | -2.63% | INR 182.00 | INR 182.07 | INR 177.00 | 1.49M |
| 2026-08-05 | INR 183.76 | +6.98% | INR 177.00 | INR 189.37 | INR 175.61 | 33.24M |
| 2026-08-04 | INR 171.77 | -2.10% | INR 175.46 | INR 176.03 | INR 171.32 | 617.42K |
| 2026-08-03 | INR 175.46 | +1.06% | INR 178.49 | INR 178.49 | INR 174.72 | 1.16M |
| 2026-07-31 | INR 173.62 | +4.66% | INR 166.11 | INR 174.33 | INR 165.60 | 2.41M |
| 2026-07-30 | INR 165.89 | +1.07% | INR 164.94 | INR 167.50 | INR 162.21 | 824.84K |
| 2026-07-29 | INR 164.13 | +0.65% | INR 164.00 | INR 165.20 | INR 161.76 | 613.65K |
| 2026-07-28 | INR 163.07 | -1.51% | INR 165.00 | INR 166.52 | INR 162.11 | 602.13K |
| 2026-07-27 | INR 165.57 | -4.41% | INR 166.81 | INR 169.00 | INR 163.89 | 2.13M |
| 2026-07-24 | INR 173.20 | +0.08% | INR 172.50 | INR 175.99 | INR 169.20 | 560.26K |
| 2026-07-23 | INR 173.06 | -1.19% | INR 174.50 | INR 175.19 | INR 172.00 | 464.29K |
| 2026-07-22 | INR 175.14 | -1.67% | INR 177.95 | INR 178.95 | INR 174.04 | 530.00K |
| 2026-07-21 | INR 178.11 | +0.74% | INR 177.00 | INR 178.78 | INR 176.12 | 460.40K |
| 2026-07-20 | INR 176.80 | +1.13% | INR 175.10 | INR 177.29 | INR 174.23 | 559.11K |
| 2026-07-17 | INR 174.82 | -1.86% | INR 178.10 | INR 178.14 | INR 174.10 | 654.44K |
| 2026-07-16 | INR 178.14 | -1.06% | INR 181.82 | INR 182.00 | INR 177.12 | 558.78K |
| 2026-07-15 | INR 180.05 | +1.59% | INR 177.95 | INR 182.90 | INR 177.18 | 838.14K |
| 2026-07-14 | INR 177.24 | -2.52% | INR 181.83 | INR 182.50 | INR 176.50 | 772.22K |
| 2026-07-13 | INR 181.82 | -1.14% | INR 176.50 | INR 185.00 | INR 176.45 | 1.08M |
| 2026-07-10 | INR 183.92 | +0.16% | INR 184.50 | INR 186.41 | INR 183.09 | 767.46K |
| 2026-07-09 | INR 183.62 | +2.31% | INR 181.74 | INR 185.00 | INR 180.37 | 1.02M |
| 2026-07-08 | INR 179.47 | -2.99% | INR 183.74 | INR 188.80 | INR 178.00 | 1.81M |
| 2026-07-07 | INR 185.00 | -0.56% | INR 187.70 | INR 187.80 | INR 183.23 | 1.36M |
| 2026-07-06 | INR 186.05 | +0.12% | INR 187.00 | INR 189.50 | INR 184.32 | 1.50M |
| 2026-07-03 | INR 185.82 | -0.99% | INR 187.90 | INR 190.80 | INR 184.40 | 1.81M |
| 2026-07-02 | INR 187.68 | +2.50% | INR 183.99 | INR 189.03 | INR 181.21 | 3.05M |
| 2026-07-01 | INR 183.11 | +2.87% | INR 176.90 | INR 194.34 | INR 175.60 | 12.90M |
| 2026-06-30 | INR 178.01 | -1.86% | INR 181.97 | INR 182.70 | INR 177.01 | 2.76M |
| 2026-06-29 | INR 181.39 | -1.75% | INR 184.25 | INR 184.45 | INR 179.01 | 2.21M |
| 2026-06-26 | INR 184.63 | 0.00% | INR 184.63 | INR 184.63 | INR 184.63 | 0 |
| 2026-06-25 | INR 184.63 | -2.06% | INR 190.29 | INR 193.02 | INR 183.26 | 4.20M |
| 2026-06-24 | INR 188.51 | -3.38% | INR 196.00 | INR 196.00 | INR 187.50 | 7.72M |
| 2026-06-23 | INR 195.10 | -8.02% | INR 211.71 | INR 211.91 | INR 192.62 | 20.86M |
| 2026-06-22 | INR 212.11 | +4.84% | INR 205.50 | INR 218.00 | INR 205.50 | 80.92M |
| 2026-06-19 | INR 202.31 | +13.23% | INR 180.00 | INR 206.60 | INR 179.41 | 119.62M |
| 2026-06-18 | INR 178.67 | +7.98% | INR 168.00 | INR 188.50 | INR 167.74 | 86.10M |
| 2026-06-17 | INR 165.46 | +2.29% | INR 161.76 | INR 168.69 | INR 160.96 | 2.00M |
| 2026-06-16 | INR 161.76 | +0.87% | INR 160.90 | INR 164.90 | INR 159.46 | 1.17M |
| 2026-06-15 | INR 160.37 | +4.95% | INR 154.90 | INR 164.20 | INR 154.50 | 2.16M |
| 2026-06-12 | INR 152.80 | +4.00% | INR 148.00 | INR 153.50 | INR 147.70 | 637.12K |
| 2026-06-11 | INR 146.93 | -2.17% | INR 149.85 | INR 149.85 | INR 146.41 | 296.42K |
| 2026-06-10 | INR 150.19 | -0.47% | INR 151.00 | INR 153.27 | INR 149.32 | 366.04K |
| 2026-06-09 | INR 150.90 | +0.91% | INR 149.10 | INR 151.66 | INR 149.01 | 306.66K |
| 2026-06-08 | INR 149.54 | -1.30% | INR 149.00 | INR 151.55 | INR 148.00 | 281.75K |
| 2026-06-05 | INR 151.51 | -0.12% | INR 151.69 | INR 153.45 | INR 150.51 | 462.35K |
| 2026-06-04 | INR 151.69 | +3.06% | INR 145.50 | INR 155.00 | INR 145.50 | 1.58M |
| 2026-06-03 | INR 147.18 | -1.43% | INR 148.25 | INR 149.57 | INR 145.58 | 715.61K |
| 2026-06-02 | INR 149.32 | -4.90% | INR 155.06 | INR 156.67 | INR 146.60 | 1.85M |
| 2026-06-01 | INR 157.01 | -0.26% | INR 157.75 | INR 159.74 | INR 154.26 | 389.74K |
| 2026-05-29 | INR 157.42 | -1.96% | INR 161.30 | INR 161.58 | INR 156.56 | 541.50K |