The New India Assurance Company Limited (BOM:540769)
India
· Delayed Price · Currency is INR 188.20
-6.40 (-3.29%)
At close: Sep 26, 2025
BOM:540769 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 195.00 | 195.00 | 186.75 | 188.20 | 188.20 | -3.29% | 60,806 |
| Sep 25, 2025 | 199.30 | 201.00 | 193.70 | 194.60 | 194.60 | -0.69% | 68,462 |
| Sep 24, 2025 | 195.00 | 198.50 | 194.50 | 195.95 | 195.95 | -0.10% | 48,065 |
| Sep 23, 2025 | 199.15 | 199.90 | 195.50 | 196.15 | 196.15 | -1.65% | 86,176 |
| Sep 22, 2025 | 200.80 | 202.75 | 197.20 | 199.45 | 199.45 | -0.92% | 111,078 |
| Sep 19, 2025 | 194.65 | 202.40 | 194.30 | 201.30 | 201.30 | 2.63% | 116,069 |
| Sep 18, 2025 | 194.45 | 198.45 | 191.90 | 196.15 | 196.15 | 1.74% | 112,593 |
| Sep 17, 2025 | 192.10 | 193.55 | 191.60 | 192.80 | 192.80 | -0.13% | 67,058 |
| Sep 16, 2025 | 193.20 | 194.20 | 192.40 | 193.05 | 193.05 | 0.03% | 29,180 |
| Sep 15, 2025 | 193.95 | 195.50 | 192.50 | 193.00 | 193.00 | 0.26% | 62,948 |
| Sep 12, 2025 | 193.85 | 193.85 | 191.40 | 192.50 | 192.50 | 0.03% | 31,791 |
| Sep 11, 2025 | 194.75 | 194.75 | 191.50 | 192.45 | 192.45 | -0.10% | 23,959 |
| Sep 10, 2025 | 194.00 | 196.25 | 192.05 | 192.65 | 192.65 | 0.78% | 53,121 |
| Sep 9, 2025 | 195.80 | 195.80 | 190.55 | 191.15 | 191.15 | -0.91% | 25,879 |
| Sep 8, 2025 | 196.95 | 196.95 | 189.65 | 192.90 | 192.90 | -1.00% | 103,506 |
| Sep 5, 2025 | 200.00 | 200.00 | 194.10 | 194.85 | 194.85 | -2.67% | 42,930 |
| Sep 4, 2025 | 208.00 | 212.30 | 197.80 | 200.20 | 200.20 | 0.13% | 320,682 |
| Sep 3, 2025 | 192.90 | 203.60 | 192.90 | 199.95 | 198.15 | 3.65% | 239,752 |
| Sep 2, 2025 | 194.35 | 194.85 | 190.55 | 192.90 | 191.16 | 1.05% | 56,189 |
| Sep 1, 2025 | 188.70 | 191.80 | 187.55 | 190.90 | 189.18 | 1.22% | 43,232 |
| Aug 29, 2025 | 191.05 | 191.65 | 187.75 | 188.60 | 186.90 | -1.59% | 38,030 |
| Aug 28, 2025 | 191.85 | 193.60 | 186.80 | 191.65 | 189.93 | 0.42% | 102,151 |
| Aug 26, 2025 | 193.65 | 193.65 | 189.05 | 190.85 | 189.13 | -1.45% | 67,624 |
| Aug 25, 2025 | 196.10 | 197.35 | 192.90 | 193.65 | 191.91 | -1.25% | 58,806 |
| Aug 22, 2025 | 199.25 | 199.25 | 194.90 | 196.10 | 194.34 | -1.28% | 54,241 |
| Aug 21, 2025 | 195.65 | 210.80 | 195.65 | 198.65 | 196.86 | 3.06% | 1,136,151 |
| Aug 20, 2025 | 194.70 | 194.70 | 192.10 | 192.75 | 191.02 | -0.03% | 43,778 |
| Aug 19, 2025 | 194.75 | 195.00 | 190.95 | 192.80 | 191.06 | -1.23% | 214,934 |
| Aug 18, 2025 | 193.70 | 201.00 | 189.55 | 195.20 | 193.44 | 5.68% | 366,873 |
| Aug 14, 2025 | 189.90 | 189.90 | 183.05 | 184.70 | 183.04 | -0.67% | 46,592 |
| Aug 13, 2025 | 185.90 | 187.70 | 185.10 | 185.95 | 184.28 | 0.60% | 55,953 |
| Aug 12, 2025 | 189.00 | 190.00 | 184.20 | 184.85 | 183.19 | -2.01% | 91,038 |
| Aug 11, 2025 | 191.05 | 193.15 | 187.05 | 188.65 | 186.95 | -1.26% | 108,177 |
| Aug 8, 2025 | 194.80 | 197.95 | 188.80 | 191.05 | 189.33 | -1.65% | 182,548 |
| Aug 7, 2025 | 190.25 | 195.50 | 185.80 | 194.25 | 192.50 | 2.00% | 190,673 |
| Aug 6, 2025 | 197.95 | 199.05 | 189.10 | 190.45 | 188.74 | -4.13% | 258,393 |
| Aug 5, 2025 | 187.25 | 205.00 | 187.25 | 198.65 | 196.86 | 5.86% | 2,373,335 |
| Aug 4, 2025 | 188.35 | 190.05 | 183.85 | 187.65 | 185.96 | -0.85% | 235,002 |
| Aug 1, 2025 | 198.95 | 202.00 | 187.25 | 189.25 | 187.55 | -5.73% | 705,259 |
| Jul 31, 2025 | 199.60 | 214.75 | 194.20 | 200.75 | 198.94 | -1.86% | 5,287,372 |
| Jul 30, 2025 | 183.30 | 207.25 | 176.30 | 204.55 | 202.71 | 17.73% | 7,545,714 |
| Jul 29, 2025 | 176.00 | 177.05 | 168.95 | 173.75 | 172.19 | -0.09% | 26,113 |
| Jul 28, 2025 | 179.70 | 180.00 | 173.45 | 173.90 | 172.34 | -3.23% | 22,249 |
| Jul 25, 2025 | 183.05 | 183.40 | 178.60 | 179.70 | 178.08 | -2.07% | 26,906 |
| Jul 24, 2025 | 183.60 | 185.85 | 183.10 | 183.50 | 181.85 | -0.97% | 30,607 |
| Jul 23, 2025 | 182.40 | 185.55 | 182.40 | 185.30 | 183.63 | 0.46% | 17,915 |
| Jul 22, 2025 | 184.35 | 186.95 | 182.00 | 184.45 | 182.79 | 0.14% | 50,889 |
| Jul 21, 2025 | 183.20 | 185.10 | 183.20 | 184.20 | 182.54 | -0.65% | 7,593 |
| Jul 18, 2025 | 186.50 | 186.50 | 183.35 | 185.40 | 183.73 | -0.38% | 22,573 |
| Jul 17, 2025 | 187.65 | 187.65 | 184.75 | 186.10 | 184.43 | 0.03% | 28,209 |