Niva Bupa Health Insurance Company Limited NIVABUPA

NSE · India · Finance

INR 72.59-2.22 (-2.97%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 74.81	+2.09%	INR 73.05	INR 75.80	INR 72.82	3.74M
2026-09-29	INR 73.28	-3.24%	INR 75.25	INR 75.69	INR 71.98	8.81M
2026-09-28	INR 75.73	-1.89%	INR 77.40	INR 77.57	INR 74.72	863.60K
2026-09-25	INR 77.19	+1.39%	INR 76.74	INR 78.15	INR 76.00	1.11M
2026-09-24	INR 76.13	-5.11%	INR 78.00	INR 78.69	INR 75.97	1.75M
2026-09-23	INR 80.23	-0.74%	INR 80.83	INR 80.83	INR 79.92	390.88K
2026-09-22	INR 80.83	+0.43%	INR 80.48	INR 81.50	INR 79.93	804.86K
2026-09-21	INR 80.48	+1.12%	INR 79.98	INR 82.03	INR 79.59	957.68K
2026-09-18	INR 79.59	-0.01%	INR 79.85	INR 80.45	INR 79.01	1.27M
2026-09-17	INR 79.60	+0.06%	INR 80.55	INR 80.79	INR 79.29	654.13K
2026-09-16	INR 79.55	-2.39%	INR 81.50	INR 81.79	INR 79.08	1.09M
2026-09-15	INR 81.50	+1.96%	INR 79.92	INR 83.90	INR 79.63	1.42M
2026-09-14	INR 79.93	0.00%	INR 79.93	INR 79.93	INR 79.93	0
2026-09-11	INR 79.93	+0.64%	INR 79.10	INR 80.36	INR 78.36	472.90K
2026-09-10	INR 79.42	-0.21%	INR 79.20	INR 79.79	INR 78.86	290.64K
2026-09-09	INR 79.59	-1.19%	INR 80.48	INR 80.84	INR 79.20	371.29K
2026-09-08	INR 80.55	-0.15%	INR 81.09	INR 81.10	INR 80.01	309.74K
2026-09-07	INR 80.67	+0.70%	INR 80.10	INR 81.25	INR 80.00	337.17K
2026-09-04	INR 80.11	-0.77%	INR 80.75	INR 81.07	INR 79.51	804.92K
2026-09-03	INR 80.73	0.00%	INR 80.73	INR 81.69	INR 80.21	531.09K
2026-09-02	INR 80.73	-1.91%	INR 83.00	INR 83.47	INR 80.51	365.82K
2026-09-01	INR 82.30	+1.28%	INR 81.26	INR 83.85	INR 80.15	1.20M
2026-08-31	INR 81.26	-0.66%	INR 81.42	INR 81.93	INR 80.76	354.52K
2026-08-28	INR 81.80	-0.85%	INR 82.50	INR 83.00	INR 81.50	329.26K
2026-08-27	INR 82.50	+0.40%	INR 82.18	INR 82.89	INR 82.11	196.14K
2026-08-26	INR 82.17	-1.25%	INR 83.79	INR 84.20	INR 82.00	324.03K
2026-08-25	INR 83.21	+0.85%	INR 82.51	INR 83.80	INR 81.90	654.11K
2026-08-24	INR 82.51	-0.13%	INR 82.50	INR 83.44	INR 81.90	1.03M
2026-08-21	INR 82.62	-0.31%	INR 80.08	INR 83.10	INR 80.08	2.13M
2026-08-20	INR 82.88	-1.29%	INR 83.96	INR 84.21	INR 82.50	575.76K
2026-08-19	INR 83.96	+0.26%	INR 83.74	INR 84.50	INR 83.37	368.30K
2026-08-18	INR 83.74	+1.25%	INR 82.11	INR 84.25	INR 82.11	644.70K
2026-08-17	INR 82.71	-0.01%	INR 82.50	INR 83.75	INR 82.10	527.50K
2026-08-14	INR 82.72	-1.73%	INR 84.19	INR 84.21	INR 82.37	625.51K
2026-08-13	INR 84.18	+0.11%	INR 84.00	INR 84.50	INR 83.43	775.16K
2026-08-12	INR 84.09	-1.61%	INR 85.01	INR 85.63	INR 83.50	552.98K
2026-08-11	INR 85.47	-1.06%	INR 85.75	INR 86.38	INR 84.61	1.27M
2026-08-10	INR 86.39	+0.23%	INR 86.01	INR 86.94	INR 84.51	659.39K
2026-08-07	INR 86.19	-1.14%	INR 86.80	INR 87.80	INR 85.49	881.20K
2026-08-06	INR 87.18	-0.41%	INR 87.52	INR 87.78	INR 86.82	540.10K
2026-08-05	INR 87.54	+0.26%	INR 87.80	INR 88.00	INR 86.26	860.04K
2026-08-04	INR 87.31	+0.87%	INR 86.79	INR 87.80	INR 86.40	786.79K
2026-08-03	INR 86.56	-0.52%	INR 87.21	INR 88.70	INR 86.00	1.54M
2026-07-31	INR 87.01	+1.27%	INR 89.61	INR 91.40	INR 84.66	18.64M
2026-07-30	INR 85.92	+0.21%	INR 86.14	INR 87.59	INR 85.15	799.30K
2026-07-29	INR 85.74	-0.97%	INR 86.99	INR 87.00	INR 84.88	1.34M
2026-07-28	INR 86.58	-0.39%	INR 86.81	INR 87.68	INR 86.06	286.12K
2026-07-27	INR 86.92	+0.32%	INR 87.18	INR 87.76	INR 86.50	408.56K
2026-07-24	INR 86.64	+2.39%	INR 84.00	INR 86.97	INR 83.99	1.12M
2026-07-23	INR 84.62	-0.20%	INR 84.65	INR 85.00	INR 83.35	728.79K
2026-07-22	INR 84.79	-1.45%	INR 86.18	INR 86.35	INR 83.98	1.18M
2026-07-21	INR 86.04	-0.05%	INR 86.09	INR 86.39	INR 85.70	277.73K
2026-07-20	INR 86.08	+0.02%	INR 86.06	INR 86.39	INR 85.66	268.96K
2026-07-17	INR 86.06	-0.76%	INR 86.98	INR 87.05	INR 85.66	427.29K
2026-07-16	INR 86.72	-1.86%	INR 89.20	INR 89.66	INR 86.05	2.18M
2026-07-15	INR 88.36	+2.54%	INR 86.70	INR 88.89	INR 86.22	2.28M
2026-07-14	INR 86.17	-2.18%	INR 88.75	INR 88.98	INR 85.76	6.23M
2026-07-13	INR 88.09	+1.83%	INR 86.00	INR 89.45	INR 85.60	7.94M
2026-07-10	INR 86.51	+0.90%	INR 86.00	INR 88.29	INR 85.99	1.66M
2026-07-09	INR 85.74	+0.95%	INR 84.50	INR 86.10	INR 84.50	596.99K
2026-07-08	INR 84.93	-1.82%	INR 86.99	INR 86.99	INR 84.44	838.15K
2026-07-07	INR 86.50	+0.98%	INR 85.46	INR 88.40	INR 85.05	2.21M
2026-07-06	INR 85.66	-1.11%	INR 86.11	INR 87.30	INR 85.43	398.61K
2026-07-03	INR 86.62	+0.39%	INR 86.28	INR 87.18	INR 85.96	632.94K
2026-07-02	INR 86.28	+1.36%	INR 85.38	INR 86.70	INR 85.07	732.46K
2026-07-01	INR 85.12	+0.65%	INR 84.60	INR 85.51	INR 84.41	679.89K
2026-06-30	INR 84.57	-0.06%	INR 84.75	INR 85.29	INR 84.13	590.11K
2026-06-29	INR 84.62	-0.20%	INR 85.78	INR 85.92	INR 84.22	1.30M
2026-06-26	INR 84.79	0.00%	INR 84.79	INR 84.79	INR 84.79	0
2026-06-25	INR 84.79	-1.85%	INR 86.39	INR 86.50	INR 84.60	1.21M
2026-06-24	INR 86.39	-0.33%	INR 86.68	INR 86.76	INR 85.95	584.87K
2026-06-23	INR 86.68	-0.14%	INR 86.80	INR 88.31	INR 85.70	1.64M
2026-06-22	INR 86.80	-0.08%	INR 87.55	INR 87.76	INR 86.12	1.03M
2026-06-19	INR 86.87	-0.25%	INR 87.10	INR 89.00	INR 85.39	7.31M
2026-06-18	INR 87.09	+2.82%	INR 84.20	INR 88.70	INR 84.20	8.13M
2026-06-17	INR 84.70	+0.47%	INR 84.25	INR 85.05	INR 83.30	828.54K
2026-06-16	INR 84.30	+1.09%	INR 84.45	INR 85.63	INR 83.36	5.76M
2026-06-15	INR 83.39	-0.68%	INR 86.30	INR 86.91	INR 82.50	2.59M
2026-06-12	INR 83.96	+1.19%	INR 83.09	INR 84.86	INR 82.72	788.36K
2026-06-11	INR 82.97	-1.45%	INR 83.35	INR 85.66	INR 82.41	1.07M
2026-06-10	INR 84.19	+1.10%	INR 84.10	INR 85.27	INR 83.21	1.26M
2026-06-09	INR 83.27	+2.15%	INR 81.52	INR 83.96	INR 81.50	882.55K
2026-06-08	INR 81.52	-1.09%	INR 81.05	INR 82.67	INR 80.69	512.57K
2026-06-05	INR 82.42	+0.82%	INR 81.86	INR 84.23	INR 81.86	859.58K
2026-06-04	INR 81.75	-2.71%	INR 83.25	INR 83.64	INR 81.53	459.26K
2026-06-03	INR 84.03	0.00%	INR 83.10	INR 85.04	INR 82.81	727.22K
2026-06-02	INR 84.03	-0.56%	INR 84.50	INR 84.87	INR 82.24	2.20M
2026-06-01	INR 84.50	+1.20%	INR 84.80	INR 85.23	INR 83.57	890.67K
2026-05-29	INR 83.50	-0.13%	INR 82.96	INR 85.25	INR 82.90	1.46M
2026-05-28	INR 83.61	0.00%	INR 83.61	INR 83.61	INR 83.61	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 74.81	+2.09%	INR 73.05	INR 75.80	INR 72.82	3.74M
2026-09-29	INR 73.28	-3.24%	INR 75.25	INR 75.69	INR 71.98	8.81M
2026-09-28	INR 75.73	-1.89%	INR 77.40	INR 77.57	INR 74.72	863.60K
2026-09-25	INR 77.19	+1.39%	INR 76.74	INR 78.15	INR 76.00	1.11M
2026-09-24	INR 76.13	-5.11%	INR 78.00	INR 78.69	INR 75.97	1.75M
2026-09-23	INR 80.23	-0.74%	INR 80.83	INR 80.83	INR 79.92	390.88K
2026-09-22	INR 80.83	+0.43%	INR 80.48	INR 81.50	INR 79.93	804.86K
2026-09-21	INR 80.48	+1.12%	INR 79.98	INR 82.03	INR 79.59	957.68K
2026-09-18	INR 79.59	-0.01%	INR 79.85	INR 80.45	INR 79.01	1.27M
2026-09-17	INR 79.60	+0.06%	INR 80.55	INR 80.79	INR 79.29	654.13K
2026-09-16	INR 79.55	-2.39%	INR 81.50	INR 81.79	INR 79.08	1.09M
2026-09-15	INR 81.50	+1.96%	INR 79.92	INR 83.90	INR 79.63	1.42M
2026-09-14	INR 79.93	0.00%	INR 79.93	INR 79.93	INR 79.93	0
2026-09-11	INR 79.93	+0.64%	INR 79.10	INR 80.36	INR 78.36	472.90K
2026-09-10	INR 79.42	-0.21%	INR 79.20	INR 79.79	INR 78.86	290.64K
2026-09-09	INR 79.59	-1.19%	INR 80.48	INR 80.84	INR 79.20	371.29K
2026-09-08	INR 80.55	-0.15%	INR 81.09	INR 81.10	INR 80.01	309.74K
2026-09-07	INR 80.67	+0.70%	INR 80.10	INR 81.25	INR 80.00	337.17K
2026-09-04	INR 80.11	-0.77%	INR 80.75	INR 81.07	INR 79.51	804.92K
2026-09-03	INR 80.73	0.00%	INR 80.73	INR 81.69	INR 80.21	531.09K
2026-09-02	INR 80.73	-1.91%	INR 83.00	INR 83.47	INR 80.51	365.82K
2026-09-01	INR 82.30	+1.28%	INR 81.26	INR 83.85	INR 80.15	1.20M
2026-08-31	INR 81.26	-0.66%	INR 81.42	INR 81.93	INR 80.76	354.52K
2026-08-28	INR 81.80	-0.85%	INR 82.50	INR 83.00	INR 81.50	329.26K
2026-08-27	INR 82.50	+0.40%	INR 82.18	INR 82.89	INR 82.11	196.14K
2026-08-26	INR 82.17	-1.25%	INR 83.79	INR 84.20	INR 82.00	324.03K
2026-08-25	INR 83.21	+0.85%	INR 82.51	INR 83.80	INR 81.90	654.11K
2026-08-24	INR 82.51	-0.13%	INR 82.50	INR 83.44	INR 81.90	1.03M
2026-08-21	INR 82.62	-0.31%	INR 80.08	INR 83.10	INR 80.08	2.13M
2026-08-20	INR 82.88	-1.29%	INR 83.96	INR 84.21	INR 82.50	575.76K
2026-08-19	INR 83.96	+0.26%	INR 83.74	INR 84.50	INR 83.37	368.30K
2026-08-18	INR 83.74	+1.25%	INR 82.11	INR 84.25	INR 82.11	644.70K
2026-08-17	INR 82.71	-0.01%	INR 82.50	INR 83.75	INR 82.10	527.50K
2026-08-14	INR 82.72	-1.73%	INR 84.19	INR 84.21	INR 82.37	625.51K
2026-08-13	INR 84.18	+0.11%	INR 84.00	INR 84.50	INR 83.43	775.16K
2026-08-12	INR 84.09	-1.61%	INR 85.01	INR 85.63	INR 83.50	552.98K
2026-08-11	INR 85.47	-1.06%	INR 85.75	INR 86.38	INR 84.61	1.27M
2026-08-10	INR 86.39	+0.23%	INR 86.01	INR 86.94	INR 84.51	659.39K
2026-08-07	INR 86.19	-1.14%	INR 86.80	INR 87.80	INR 85.49	881.20K
2026-08-06	INR 87.18	-0.41%	INR 87.52	INR 87.78	INR 86.82	540.10K
2026-08-05	INR 87.54	+0.26%	INR 87.80	INR 88.00	INR 86.26	860.04K
2026-08-04	INR 87.31	+0.87%	INR 86.79	INR 87.80	INR 86.40	786.79K
2026-08-03	INR 86.56	-0.52%	INR 87.21	INR 88.70	INR 86.00	1.54M
2026-07-31	INR 87.01	+1.27%	INR 89.61	INR 91.40	INR 84.66	18.64M
2026-07-30	INR 85.92	+0.21%	INR 86.14	INR 87.59	INR 85.15	799.30K
2026-07-29	INR 85.74	-0.97%	INR 86.99	INR 87.00	INR 84.88	1.34M
2026-07-28	INR 86.58	-0.39%	INR 86.81	INR 87.68	INR 86.06	286.12K
2026-07-27	INR 86.92	+0.32%	INR 87.18	INR 87.76	INR 86.50	408.56K
2026-07-24	INR 86.64	+2.39%	INR 84.00	INR 86.97	INR 83.99	1.12M
2026-07-23	INR 84.62	-0.20%	INR 84.65	INR 85.00	INR 83.35	728.79K
2026-07-22	INR 84.79	-1.45%	INR 86.18	INR 86.35	INR 83.98	1.18M
2026-07-21	INR 86.04	-0.05%	INR 86.09	INR 86.39	INR 85.70	277.73K
2026-07-20	INR 86.08	+0.02%	INR 86.06	INR 86.39	INR 85.66	268.96K
2026-07-17	INR 86.06	-0.76%	INR 86.98	INR 87.05	INR 85.66	427.29K
2026-07-16	INR 86.72	-1.86%	INR 89.20	INR 89.66	INR 86.05	2.18M
2026-07-15	INR 88.36	+2.54%	INR 86.70	INR 88.89	INR 86.22	2.28M
2026-07-14	INR 86.17	-2.18%	INR 88.75	INR 88.98	INR 85.76	6.23M
2026-07-13	INR 88.09	+1.83%	INR 86.00	INR 89.45	INR 85.60	7.94M
2026-07-10	INR 86.51	+0.90%	INR 86.00	INR 88.29	INR 85.99	1.66M
2026-07-09	INR 85.74	+0.95%	INR 84.50	INR 86.10	INR 84.50	596.99K
2026-07-08	INR 84.93	-1.82%	INR 86.99	INR 86.99	INR 84.44	838.15K
2026-07-07	INR 86.50	+0.98%	INR 85.46	INR 88.40	INR 85.05	2.21M
2026-07-06	INR 85.66	-1.11%	INR 86.11	INR 87.30	INR 85.43	398.61K
2026-07-03	INR 86.62	+0.39%	INR 86.28	INR 87.18	INR 85.96	632.94K
2026-07-02	INR 86.28	+1.36%	INR 85.38	INR 86.70	INR 85.07	732.46K
2026-07-01	INR 85.12	+0.65%	INR 84.60	INR 85.51	INR 84.41	679.89K
2026-06-30	INR 84.57	-0.06%	INR 84.75	INR 85.29	INR 84.13	590.11K
2026-06-29	INR 84.62	-0.20%	INR 85.78	INR 85.92	INR 84.22	1.30M
2026-06-26	INR 84.79	0.00%	INR 84.79	INR 84.79	INR 84.79	0
2026-06-25	INR 84.79	-1.85%	INR 86.39	INR 86.50	INR 84.60	1.21M
2026-06-24	INR 86.39	-0.33%	INR 86.68	INR 86.76	INR 85.95	584.87K
2026-06-23	INR 86.68	-0.14%	INR 86.80	INR 88.31	INR 85.70	1.64M
2026-06-22	INR 86.80	-0.08%	INR 87.55	INR 87.76	INR 86.12	1.03M
2026-06-19	INR 86.87	-0.25%	INR 87.10	INR 89.00	INR 85.39	7.31M
2026-06-18	INR 87.09	+2.82%	INR 84.20	INR 88.70	INR 84.20	8.13M
2026-06-17	INR 84.70	+0.47%	INR 84.25	INR 85.05	INR 83.30	828.54K
2026-06-16	INR 84.30	+1.09%	INR 84.45	INR 85.63	INR 83.36	5.76M
2026-06-15	INR 83.39	-0.68%	INR 86.30	INR 86.91	INR 82.50	2.59M
2026-06-12	INR 83.96	+1.19%	INR 83.09	INR 84.86	INR 82.72	788.36K
2026-06-11	INR 82.97	-1.45%	INR 83.35	INR 85.66	INR 82.41	1.07M
2026-06-10	INR 84.19	+1.10%	INR 84.10	INR 85.27	INR 83.21	1.26M
2026-06-09	INR 83.27	+2.15%	INR 81.52	INR 83.96	INR 81.50	882.55K
2026-06-08	INR 81.52	-1.09%	INR 81.05	INR 82.67	INR 80.69	512.57K
2026-06-05	INR 82.42	+0.82%	INR 81.86	INR 84.23	INR 81.86	859.58K
2026-06-04	INR 81.75	-2.71%	INR 83.25	INR 83.64	INR 81.53	459.26K
2026-06-03	INR 84.03	0.00%	INR 83.10	INR 85.04	INR 82.81	727.22K
2026-06-02	INR 84.03	-0.56%	INR 84.50	INR 84.87	INR 82.24	2.20M
2026-06-01	INR 84.50	+1.20%	INR 84.80	INR 85.23	INR 83.57	890.67K
2026-05-29	INR 83.50	-0.13%	INR 82.96	INR 85.25	INR 82.90	1.46M
2026-05-28	INR 83.61	0.00%	INR 83.61	INR 83.61	INR 83.61	0