Nippon Life India Asset Management Limited (BOM:540767)
India
· Delayed Price · Currency is INR 814.05
-19.40 (-2.33%)
At close: Dec 5, 2025
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 835.80 | 835.80 | 807.40 | 814.05 | 814.05 | -2.33% | 65,888 |
| Dec 4, 2025 | 822.05 | 844.55 | 822.05 | 833.45 | 833.45 | 1.59% | 324,277 |
| Dec 3, 2025 | 831.45 | 841.10 | 816.75 | 820.40 | 820.40 | -2.09% | 35,782 |
| Dec 2, 2025 | 857.05 | 859.15 | 832.20 | 837.95 | 837.95 | -2.22% | 393,740 |
| Dec 1, 2025 | 862.20 | 873.95 | 853.00 | 857.00 | 857.00 | -2.17% | 20,327 |
| Nov 28, 2025 | 875.00 | 881.00 | 868.05 | 876.00 | 876.00 | 0.11% | 18,987 |
| Nov 27, 2025 | 867.55 | 878.00 | 857.00 | 875.00 | 875.00 | 2.18% | 9,995 |
| Nov 26, 2025 | 850.40 | 867.95 | 850.40 | 856.35 | 856.35 | -0.28% | 16,658 |
| Nov 25, 2025 | 860.25 | 871.85 | 854.10 | 858.75 | 858.75 | -1.46% | 18,773 |
| Nov 24, 2025 | 875.45 | 880.00 | 853.40 | 871.45 | 871.45 | -1.06% | 23,900 |
| Nov 21, 2025 | 883.05 | 894.75 | 873.85 | 880.80 | 880.80 | -0.51% | 13,711 |
| Nov 20, 2025 | 898.80 | 898.80 | 883.50 | 885.35 | 885.35 | 0.28% | 10,842 |
| Nov 19, 2025 | 845.65 | 884.80 | 845.65 | 882.90 | 882.90 | 2.29% | 44,272 |
| Nov 18, 2025 | 856.65 | 868.15 | 851.10 | 863.15 | 863.15 | 0.49% | 25,258 |
| Nov 17, 2025 | 862.85 | 872.05 | 853.10 | 858.90 | 858.90 | -0.64% | 26,570 |
| Nov 14, 2025 | 885.15 | 888.45 | 858.15 | 864.40 | 864.40 | -2.30% | 20,689 |
| Nov 13, 2025 | 876.65 | 894.80 | 876.15 | 884.75 | 884.75 | 1.43% | 29,556 |
| Nov 12, 2025 | 868.05 | 882.60 | 867.10 | 872.25 | 872.25 | 0.22% | 21,111 |
| Nov 11, 2025 | 876.25 | 890.00 | 865.55 | 870.35 | 870.35 | -2.33% | 54,501 |
| Nov 10, 2025 | 850.35 | 897.50 | 850.35 | 891.15 | 891.15 | 4.84% | 41,767 |
| Nov 7, 2025 | 865.95 | 865.95 | 845.70 | 850.00 | 850.00 | -1.89% | 27,690 |
| Nov 6, 2025 | 875.30 | 879.60 | 862.75 | 866.35 | 866.35 | -1.69% | 18,556 |
| Nov 4, 2025 | 868.85 | 890.90 | 868.85 | 881.25 | 872.25 | 1.28% | 33,167 |
| Nov 3, 2025 | 894.40 | 894.40 | 867.00 | 870.15 | 861.26 | -0.50% | 18,505 |
| Oct 31, 2025 | 870.85 | 893.40 | 856.15 | 874.55 | 865.62 | 0.44% | 576,578 |
| Oct 30, 2025 | 859.15 | 883.20 | 842.50 | 870.70 | 861.81 | 1.40% | 76,844 |
| Oct 29, 2025 | 846.30 | 886.20 | 844.25 | 858.65 | 849.88 | -5.34% | 208,266 |
| Oct 28, 2025 | 919.35 | 927.30 | 895.70 | 907.05 | 897.79 | -1.08% | 67,330 |
| Oct 27, 2025 | 923.50 | 942.00 | 914.00 | 916.95 | 907.59 | -0.67% | 247,455 |
| Oct 24, 2025 | 949.60 | 949.60 | 916.95 | 923.10 | 913.67 | -1.70% | 20,816 |
| Oct 23, 2025 | 967.65 | 986.70 | 933.80 | 939.10 | 929.51 | -2.93% | 45,898 |
| Oct 21, 2025 | 951.00 | 971.90 | 948.15 | 967.45 | 957.57 | 1.73% | 13,336 |
| Oct 20, 2025 | 924.35 | 959.00 | 915.00 | 951.00 | 941.29 | 4.00% | 76,159 |
| Oct 17, 2025 | 885.75 | 939.00 | 885.75 | 914.40 | 905.06 | 2.99% | 88,581 |
| Oct 16, 2025 | 904.10 | 908.10 | 885.55 | 887.85 | 878.78 | -0.89% | 28,317 |
| Oct 15, 2025 | 878.95 | 908.00 | 870.90 | 895.85 | 886.70 | 1.93% | 21,638 |
| Oct 14, 2025 | 886.00 | 910.95 | 875.00 | 878.90 | 869.92 | -0.57% | 69,120 |
| Oct 13, 2025 | 860.05 | 906.90 | 860.05 | 883.95 | 874.92 | 1.29% | 90,376 |
| Oct 10, 2025 | 850.05 | 873.85 | 850.05 | 872.65 | 863.74 | 1.81% | 64,410 |
| Oct 9, 2025 | 863.95 | 864.60 | 850.90 | 857.15 | 848.40 | -0.36% | 20,631 |
| Oct 8, 2025 | 875.00 | 877.50 | 856.80 | 860.25 | 851.46 | -1.68% | 8,703 |
| Oct 7, 2025 | 879.25 | 881.90 | 871.00 | 874.95 | 866.01 | 0.23% | 15,490 |
| Oct 6, 2025 | 895.25 | 902.80 | 865.30 | 872.90 | 863.99 | -1.82% | 37,118 |
| Oct 3, 2025 | 879.50 | 898.00 | 871.05 | 889.10 | 880.02 | 1.17% | 55,683 |
| Oct 1, 2025 | 862.05 | 884.80 | 862.05 | 878.85 | 869.87 | 1.22% | 22,310 |
| Sep 30, 2025 | 871.10 | 880.95 | 862.00 | 868.25 | 859.38 | -0.33% | 33,651 |
| Sep 29, 2025 | 856.75 | 878.85 | 852.90 | 871.15 | 862.25 | 1.67% | 38,993 |
| Sep 26, 2025 | 843.45 | 863.75 | 843.45 | 856.80 | 848.05 | -0.23% | 44,078 |
| Sep 25, 2025 | 856.25 | 860.40 | 848.00 | 858.75 | 849.98 | 0.73% | 142,868 |
| Sep 24, 2025 | 825.05 | 856.45 | 825.05 | 852.50 | 843.79 | 2.00% | 22,187 |