Niva Bupa Health Insurance Company Limited (BOM:544286)
India
· Delayed Price · Currency is INR 73.58
-0.85 (-1.14%)
At close: Dec 5, 2025
BOM:544286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.71 | 74.44 | 73.25 | 73.58 | 73.58 | -1.14% | 54,339 |
| Dec 4, 2025 | 74.02 | 75.00 | 73.76 | 74.43 | 74.43 | -0.59% | 336,311 |
| Dec 3, 2025 | 73.84 | 75.58 | 73.84 | 74.87 | 74.87 | 0.21% | 14,095 |
| Dec 2, 2025 | 73.80 | 75.89 | 73.11 | 74.71 | 74.71 | 1.19% | 54,733 |
| Dec 1, 2025 | 73.16 | 74.59 | 73.16 | 73.83 | 73.83 | -0.59% | 21,834 |
| Nov 28, 2025 | 74.22 | 74.83 | 74.07 | 74.27 | 74.27 | -0.63% | 13,850 |
| Nov 27, 2025 | 75.60 | 76.10 | 74.66 | 74.74 | 74.74 | -1.12% | 14,743 |
| Nov 26, 2025 | 76.10 | 76.38 | 75.16 | 75.59 | 75.59 | -0.68% | 63,720 |
| Nov 25, 2025 | 74.21 | 76.49 | 74.17 | 76.11 | 76.11 | 2.55% | 92,284 |
| Nov 24, 2025 | 74.09 | 75.45 | 74.05 | 74.22 | 74.22 | -1.75% | 29,800 |
| Nov 21, 2025 | 76.75 | 76.90 | 75.30 | 75.54 | 75.54 | -1.74% | 43,743 |
| Nov 20, 2025 | 75.71 | 77.50 | 75.71 | 76.88 | 76.88 | 1.08% | 102,681 |
| Nov 19, 2025 | 77.62 | 77.74 | 75.64 | 76.06 | 76.06 | -1.83% | 112,932 |
| Nov 18, 2025 | 77.25 | 78.30 | 77.20 | 77.48 | 77.48 | -0.63% | 75,386 |
| Nov 17, 2025 | 76.65 | 78.70 | 76.65 | 77.97 | 77.97 | 1.82% | 275,083 |
| Nov 14, 2025 | 76.00 | 77.14 | 75.90 | 76.58 | 76.58 | 0.64% | 459,517 |
| Nov 13, 2025 | 76.31 | 76.45 | 75.96 | 76.09 | 76.09 | -0.43% | 22,028 |
| Nov 12, 2025 | 75.08 | 76.99 | 75.08 | 76.42 | 76.42 | 0.46% | 63,200 |
| Nov 11, 2025 | 76.00 | 76.69 | 75.74 | 76.07 | 76.07 | 0.13% | 41,527 |
| Nov 10, 2025 | 76.19 | 76.90 | 75.32 | 75.97 | 75.97 | -0.08% | 110,489 |
| Nov 7, 2025 | 75.18 | 76.22 | 74.14 | 76.03 | 76.03 | 0.90% | 66,738 |
| Nov 6, 2025 | 75.25 | 76.22 | 74.91 | 75.35 | 75.35 | -1.39% | 240,308 |
| Nov 4, 2025 | 73.60 | 77.40 | 73.60 | 76.41 | 76.41 | 3.23% | 524,310 |
| Nov 3, 2025 | 75.17 | 75.45 | 72.05 | 74.02 | 74.02 | -1.84% | 228,773 |
| Oct 31, 2025 | 74.86 | 76.45 | 74.42 | 75.41 | 75.41 | 0.73% | 172,399 |
| Oct 30, 2025 | 75.03 | 75.73 | 74.40 | 74.86 | 74.86 | -0.37% | 81,499 |
| Oct 29, 2025 | 74.01 | 75.35 | 73.72 | 75.14 | 75.14 | 1.42% | 152,601 |
| Oct 28, 2025 | 74.02 | 75.18 | 73.90 | 74.09 | 74.09 | -0.72% | 82,199 |
| Oct 27, 2025 | 74.49 | 75.51 | 73.50 | 74.63 | 74.63 | -0.61% | 249,676 |
| Oct 24, 2025 | 74.61 | 75.50 | 73.62 | 75.09 | 75.09 | 0.71% | 71,035 |
| Oct 23, 2025 | 75.51 | 75.97 | 73.70 | 74.56 | 74.56 | -1.51% | 75,895 |
| Oct 21, 2025 | 75.15 | 75.96 | 74.95 | 75.70 | 75.70 | 1.73% | 34,135 |
| Oct 20, 2025 | 76.51 | 76.51 | 73.51 | 74.41 | 74.41 | -2.04% | 186,348 |
| Oct 17, 2025 | 78.00 | 78.01 | 75.25 | 75.96 | 75.96 | -2.89% | 205,119 |
| Oct 16, 2025 | 77.28 | 78.55 | 77.28 | 78.22 | 78.22 | 0.54% | 37,770 |
| Oct 15, 2025 | 77.39 | 78.42 | 76.96 | 77.80 | 77.80 | 0.53% | 133,517 |
| Oct 14, 2025 | 77.30 | 77.58 | 76.16 | 77.39 | 77.39 | 0.23% | 125,183 |
| Oct 13, 2025 | 78.90 | 79.31 | 77.15 | 77.21 | 77.21 | -2.71% | 185,483 |
| Oct 10, 2025 | 79.01 | 80.60 | 79.01 | 79.36 | 79.36 | -0.92% | 62,815 |
| Oct 9, 2025 | 79.15 | 80.26 | 79.15 | 80.10 | 80.10 | 0.87% | 57,012 |
| Oct 8, 2025 | 79.21 | 79.85 | 78.64 | 79.41 | 79.41 | -0.41% | 154,482 |
| Oct 7, 2025 | 80.25 | 80.43 | 79.70 | 79.74 | 79.74 | -0.59% | 26,820 |
| Oct 6, 2025 | 81.74 | 81.74 | 79.94 | 80.21 | 80.21 | -1.05% | 132,404 |
| Oct 3, 2025 | 83.50 | 83.80 | 80.84 | 81.06 | 81.06 | -1.13% | 116,653 |
| Oct 1, 2025 | 81.76 | 83.05 | 81.23 | 81.99 | 81.99 | 0.18% | 127,643 |
| Sep 30, 2025 | 82.44 | 82.44 | 81.38 | 81.84 | 81.84 | -1.39% | 70,587 |
| Sep 29, 2025 | 79.78 | 83.45 | 79.78 | 82.99 | 82.99 | 2.98% | 221,832 |
| Sep 26, 2025 | 80.59 | 81.55 | 80.09 | 80.59 | 80.59 | -0.53% | 164,601 |
| Sep 25, 2025 | 81.20 | 82.06 | 80.83 | 81.02 | 81.02 | -0.17% | 59,775 |
| Sep 24, 2025 | 81.91 | 82.04 | 81.10 | 81.16 | 81.16 | -0.60% | 61,506 |