Niva Bupa Health Insurance Company Limited (BOM:544286)
India
· Delayed Price · Currency is INR 80.59
-0.43 (-0.53%)
At close: Sep 26, 2025
BOM:544286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 83.19 | 83.19 | 81.40 | 81.65 | 81.65 | -1.35% | 57,208 |
| Sep 22, 2025 | 82.95 | 83.20 | 82.21 | 82.77 | 82.77 | 0.44% | 189,393 |
| Sep 19, 2025 | 82.48 | 82.65 | 82.00 | 82.41 | 82.41 | 0.45% | 69,354 |
| Sep 18, 2025 | 82.91 | 82.91 | 81.77 | 82.04 | 82.04 | 0.42% | 135,552 |
| Sep 17, 2025 | 82.22 | 82.24 | 81.37 | 81.70 | 81.70 | -0.13% | 149,293 |
| Sep 16, 2025 | 82.63 | 82.63 | 81.65 | 81.81 | 81.81 | 0.05% | 126,339 |
| Sep 15, 2025 | 81.53 | 82.11 | 81.44 | 81.77 | 81.77 | 0.15% | 115,152 |
| Sep 12, 2025 | 82.42 | 82.42 | 81.46 | 81.65 | 81.65 | -0.02% | 172,008 |
| Sep 11, 2025 | 82.69 | 82.69 | 81.46 | 81.67 | 81.67 | -0.28% | 236,886 |
| Sep 10, 2025 | 82.75 | 83.30 | 81.37 | 81.90 | 81.90 | -0.07% | 298,726 |
| Sep 9, 2025 | 83.60 | 83.60 | 81.52 | 81.96 | 81.96 | -1.86% | 209,453 |
| Sep 8, 2025 | 85.77 | 85.80 | 82.78 | 83.51 | 83.51 | -1.36% | 233,762 |
| Sep 5, 2025 | 83.26 | 86.17 | 82.51 | 84.66 | 84.66 | 4.12% | 1,048,254 |
| Sep 4, 2025 | 87.62 | 91.39 | 80.04 | 81.31 | 81.31 | -3.02% | 2,383,094 |
| Sep 3, 2025 | 83.60 | 85.08 | 82.74 | 83.84 | 83.84 | 1.30% | 155,060 |
| Sep 2, 2025 | 83.28 | 83.28 | 82.00 | 82.76 | 82.76 | 0.57% | 116,236 |
| Sep 1, 2025 | 82.26 | 82.80 | 81.54 | 82.29 | 82.29 | 1.03% | 55,393 |
| Aug 29, 2025 | 83.00 | 83.00 | 80.74 | 81.45 | 81.45 | -0.15% | 86,048 |
| Aug 28, 2025 | 83.96 | 83.96 | 81.20 | 81.57 | 81.57 | -2.05% | 89,636 |
| Aug 26, 2025 | 83.04 | 84.01 | 82.23 | 83.28 | 83.28 | -0.81% | 129,775 |
| Aug 25, 2025 | 85.90 | 85.90 | 83.50 | 83.96 | 83.96 | -1.85% | 135,815 |
| Aug 22, 2025 | 86.00 | 87.00 | 84.85 | 85.54 | 85.54 | -0.07% | 202,543 |
| Aug 21, 2025 | 87.00 | 88.37 | 85.00 | 85.60 | 85.60 | 1.19% | 553,136 |
| Aug 20, 2025 | 84.11 | 85.51 | 83.95 | 84.59 | 84.59 | 0.38% | 146,056 |
| Aug 19, 2025 | 86.10 | 86.24 | 84.00 | 84.27 | 84.27 | -2.49% | 191,902 |
| Aug 18, 2025 | 84.56 | 89.90 | 83.69 | 86.42 | 86.42 | 5.45% | 1,694,017 |
| Aug 14, 2025 | 82.00 | 82.49 | 81.13 | 81.95 | 81.95 | 0.70% | 49,894 |
| Aug 13, 2025 | 80.50 | 81.77 | 80.50 | 81.38 | 81.38 | 0.72% | 37,159 |
| Aug 12, 2025 | 79.69 | 81.62 | 79.69 | 80.80 | 80.80 | 1.49% | 36,665 |
| Aug 11, 2025 | 80.00 | 80.01 | 78.84 | 79.61 | 79.61 | -0.46% | 84,571 |
| Aug 8, 2025 | 80.66 | 81.49 | 79.65 | 79.98 | 79.98 | -0.83% | 135,797 |
| Aug 7, 2025 | 80.59 | 81.06 | 79.18 | 80.65 | 80.65 | 0.07% | 260,519 |
| Aug 6, 2025 | 82.30 | 82.30 | 80.10 | 80.59 | 80.59 | -1.39% | 100,436 |
| Aug 5, 2025 | 82.85 | 82.85 | 81.32 | 81.73 | 81.73 | -0.29% | 47,120 |
| Aug 4, 2025 | 82.00 | 82.36 | 81.09 | 81.97 | 81.97 | 0.53% | 196,643 |
| Aug 1, 2025 | 84.36 | 84.60 | 81.15 | 81.54 | 81.54 | -6.89% | 720,864 |
| Jul 31, 2025 | 84.01 | 88.00 | 84.01 | 87.57 | 87.57 | 2.88% | 181,397 |
| Jul 30, 2025 | 85.00 | 85.51 | 83.53 | 85.12 | 85.12 | 0.84% | 206,556 |
| Jul 29, 2025 | 82.22 | 85.09 | 82.22 | 84.41 | 84.41 | 1.59% | 147,797 |
| Jul 28, 2025 | 84.79 | 85.28 | 82.30 | 83.09 | 83.09 | -1.01% | 213,300 |
| Jul 25, 2025 | 85.04 | 86.50 | 83.65 | 83.94 | 83.94 | -3.13% | 138,279 |
| Jul 24, 2025 | 86.47 | 87.23 | 84.72 | 86.65 | 86.65 | -0.22% | 195,152 |
| Jul 23, 2025 | 88.21 | 89.13 | 86.56 | 86.84 | 86.84 | -2.26% | 101,917 |
| Jul 22, 2025 | 88.20 | 90.14 | 87.19 | 88.85 | 88.85 | 0.11% | 242,917 |
| Jul 21, 2025 | 89.29 | 89.55 | 87.72 | 88.75 | 88.75 | -0.55% | 99,896 |
| Jul 18, 2025 | 91.89 | 91.89 | 88.75 | 89.24 | 89.24 | -1.62% | 192,363 |
| Jul 17, 2025 | 90.16 | 92.93 | 89.41 | 90.71 | 90.71 | 0.97% | 587,874 |