Nippon Life India Asset Management Limited (BOM:540767)
India
· Delayed Price · Currency is INR 856.80
-1.95 (-0.23%)
At close: Sep 26, 2025
BOM:540767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 843.45 | 863.75 | 843.45 | 856.80 | 856.80 | -0.23% | 44,078 |
| Sep 25, 2025 | 856.25 | 860.40 | 848.00 | 858.75 | 858.75 | 0.73% | 142,868 |
| Sep 24, 2025 | 825.05 | 856.45 | 825.05 | 852.50 | 852.50 | 2.00% | 22,187 |
| Sep 23, 2025 | 849.45 | 857.60 | 833.05 | 835.75 | 835.75 | -0.65% | 121,151 |
| Sep 22, 2025 | 841.45 | 854.55 | 836.55 | 841.20 | 841.20 | 0.71% | 31,353 |
| Sep 19, 2025 | 835.05 | 844.70 | 831.40 | 835.25 | 835.25 | -0.33% | 17,772 |
| Sep 18, 2025 | 846.95 | 854.60 | 835.85 | 838.05 | 838.05 | -1.48% | 25,258 |
| Sep 17, 2025 | 838.35 | 856.00 | 835.00 | 850.65 | 850.65 | 1.97% | 39,636 |
| Sep 16, 2025 | 838.95 | 845.90 | 828.35 | 834.20 | 834.20 | 0.43% | 20,851 |
| Sep 15, 2025 | 830.50 | 835.45 | 823.00 | 830.65 | 830.65 | 0.31% | 23,985 |
| Sep 12, 2025 | 819.60 | 843.20 | 818.80 | 828.05 | 828.05 | 1.11% | 31,711 |
| Sep 11, 2025 | 820.10 | 828.00 | 813.35 | 819.00 | 819.00 | -0.19% | 12,261 |
| Sep 10, 2025 | 805.55 | 831.00 | 805.55 | 820.55 | 820.55 | 1.60% | 45,340 |
| Sep 9, 2025 | 803.75 | 809.00 | 795.00 | 807.60 | 807.60 | 0.59% | 30,066 |
| Sep 8, 2025 | 799.10 | 811.00 | 797.85 | 802.85 | 802.85 | 0.57% | 21,121 |
| Sep 5, 2025 | 822.95 | 824.35 | 794.70 | 798.30 | 798.30 | -1.95% | 33,659 |
| Sep 4, 2025 | 819.15 | 827.60 | 805.00 | 814.20 | 814.20 | -0.25% | 38,801 |
| Sep 3, 2025 | 795.35 | 819.10 | 794.65 | 816.20 | 816.20 | 3.22% | 57,312 |
| Sep 2, 2025 | 799.95 | 800.00 | 786.05 | 790.70 | 790.70 | -1.16% | 36,037 |
| Sep 1, 2025 | 786.30 | 805.00 | 785.55 | 799.95 | 799.95 | 1.92% | 30,516 |
| Aug 29, 2025 | 795.95 | 808.20 | 780.80 | 784.85 | 784.85 | -1.92% | 55,544 |
| Aug 28, 2025 | 823.85 | 823.85 | 795.00 | 800.25 | 800.25 | -3.06% | 40,948 |
| Aug 26, 2025 | 838.00 | 842.55 | 815.00 | 825.55 | 825.55 | -2.06% | 20,700 |
| Aug 25, 2025 | 869.30 | 870.00 | 840.50 | 842.90 | 842.90 | -2.48% | 70,201 |
| Aug 22, 2025 | 850.35 | 887.50 | 850.35 | 864.35 | 864.35 | 0.25% | 42,666 |
| Aug 21, 2025 | 866.00 | 886.30 | 855.65 | 862.20 | 862.20 | -0.50% | 58,362 |
| Aug 20, 2025 | 866.15 | 875.00 | 851.25 | 866.50 | 866.50 | 0.78% | 52,239 |
| Aug 19, 2025 | 831.05 | 866.20 | 819.05 | 859.80 | 859.80 | 3.72% | 94,113 |
| Aug 18, 2025 | 805.15 | 833.80 | 805.15 | 828.95 | 828.95 | 3.17% | 154,417 |
| Aug 14, 2025 | 808.00 | 808.45 | 792.50 | 803.45 | 803.45 | 0.60% | 18,486 |
| Aug 13, 2025 | 806.50 | 812.10 | 795.55 | 798.65 | 798.65 | - | 26,846 |
| Aug 12, 2025 | 804.95 | 817.15 | 794.95 | 798.65 | 798.65 | -0.88% | 68,417 |
| Aug 11, 2025 | 800.00 | 810.75 | 797.05 | 805.70 | 805.70 | 0.73% | 10,460 |
| Aug 8, 2025 | 809.15 | 815.35 | 788.95 | 799.85 | 799.85 | -1.22% | 19,822 |
| Aug 7, 2025 | 802.15 | 819.90 | 801.10 | 809.75 | 809.75 | -0.27% | 218,399 |
| Aug 6, 2025 | 816.00 | 820.00 | 807.55 | 811.95 | 811.95 | -0.50% | 32,763 |
| Aug 5, 2025 | 815.00 | 825.00 | 810.50 | 816.05 | 816.05 | 0.33% | 31,215 |
| Aug 4, 2025 | 790.60 | 817.25 | 790.60 | 813.40 | 813.40 | 1.13% | 21,848 |
| Aug 1, 2025 | 812.85 | 825.60 | 799.75 | 804.35 | 804.35 | -0.90% | 15,429 |
| Jul 31, 2025 | 810.55 | 827.85 | 806.60 | 811.65 | 811.65 | -1.47% | 27,800 |
| Jul 30, 2025 | 809.55 | 827.90 | 807.45 | 823.75 | 823.75 | 2.13% | 30,611 |
| Jul 29, 2025 | 798.10 | 812.25 | 785.00 | 806.55 | 806.55 | 1.57% | 67,253 |
| Jul 28, 2025 | 805.00 | 827.00 | 788.45 | 794.10 | 794.10 | -1.98% | 67,764 |
| Jul 25, 2025 | 823.80 | 831.40 | 802.50 | 810.15 | 810.15 | -2.33% | 63,665 |
| Jul 24, 2025 | 845.30 | 845.35 | 822.00 | 829.50 | 829.50 | -1.94% | 36,647 |
| Jul 23, 2025 | 853.05 | 858.40 | 842.75 | 845.95 | 845.95 | -1.25% | 15,752 |
| Jul 22, 2025 | 851.05 | 871.00 | 850.60 | 856.65 | 856.65 | -0.88% | 44,963 |
| Jul 21, 2025 | 854.85 | 871.10 | 837.00 | 864.25 | 864.25 | 2.89% | 37,456 |
| Jul 18, 2025 | 850.05 | 860.00 | 833.40 | 840.00 | 840.00 | -1.25% | 42,818 |
| Jul 17, 2025 | 877.65 | 877.65 | 845.20 | 850.60 | 850.60 | -2.13% | 36,093 |