The New India Assurance Company Limited (NSE:NIACL)
India
· Delayed Price · Currency is INR 159.35
-3.99 (-2.44%)
Dec 5, 2025, 3:29 PM IST
NSE:NIACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.75 | 163.96 | 158.85 | 159.35 | 159.35 | -2.44% | 319,295 |
| Dec 4, 2025 | 164.50 | 165.70 | 162.56 | 163.34 | 163.34 | -1.02% | 157,629 |
| Dec 3, 2025 | 167.60 | 168.59 | 164.20 | 165.03 | 165.03 | -1.52% | 212,612 |
| Dec 2, 2025 | 169.00 | 169.37 | 166.00 | 167.58 | 167.58 | -1.06% | 260,749 |
| Dec 1, 2025 | 170.79 | 172.41 | 169.00 | 169.37 | 169.37 | -0.77% | 201,874 |
| Nov 28, 2025 | 171.99 | 172.02 | 170.05 | 170.68 | 170.68 | -0.18% | 169,728 |
| Nov 27, 2025 | 173.30 | 174.46 | 170.00 | 170.99 | 170.99 | -1.28% | 304,869 |
| Nov 26, 2025 | 172.70 | 175.50 | 171.61 | 173.20 | 173.20 | 0.16% | 434,802 |
| Nov 25, 2025 | 172.91 | 174.50 | 171.60 | 172.93 | 172.93 | 0.01% | 425,631 |
| Nov 24, 2025 | 176.01 | 179.00 | 171.35 | 172.92 | 172.92 | -0.91% | 728,241 |
| Nov 21, 2025 | 178.00 | 178.00 | 174.00 | 174.51 | 174.51 | -1.78% | 177,186 |
| Nov 20, 2025 | 179.30 | 179.30 | 176.52 | 177.68 | 177.68 | -0.51% | 185,051 |
| Nov 19, 2025 | 182.00 | 182.42 | 177.45 | 178.59 | 178.59 | -1.81% | 228,055 |
| Nov 18, 2025 | 181.00 | 184.45 | 180.31 | 181.89 | 181.89 | 0.55% | 677,003 |
| Nov 17, 2025 | 180.20 | 182.80 | 179.10 | 180.90 | 180.90 | 0.49% | 374,466 |
| Nov 14, 2025 | 183.00 | 183.00 | 179.26 | 180.02 | 180.02 | -2.43% | 659,205 |
| Nov 13, 2025 | 186.50 | 187.45 | 182.05 | 184.51 | 184.51 | -0.40% | 390,799 |
| Nov 12, 2025 | 184.50 | 186.50 | 182.76 | 185.26 | 185.26 | 1.37% | 363,566 |
| Nov 11, 2025 | 183.41 | 184.30 | 180.75 | 182.76 | 182.76 | -0.33% | 186,874 |
| Nov 10, 2025 | 180.50 | 184.49 | 180.50 | 183.36 | 183.36 | 0.79% | 294,738 |
| Nov 7, 2025 | 180.95 | 184.49 | 178.54 | 181.92 | 181.92 | -0.37% | 333,097 |
| Nov 6, 2025 | 180.51 | 183.97 | 180.51 | 182.59 | 182.59 | 0.20% | 318,311 |
| Nov 4, 2025 | 183.55 | 186.59 | 178.78 | 182.22 | 182.22 | -0.42% | 533,669 |
| Nov 3, 2025 | 185.20 | 185.60 | 180.85 | 182.99 | 182.99 | -2.18% | 772,920 |
| Oct 31, 2025 | 189.95 | 190.00 | 186.50 | 187.07 | 187.07 | -1.34% | 246,680 |
| Oct 30, 2025 | 191.50 | 192.56 | 189.05 | 189.62 | 189.62 | -0.68% | 220,319 |
| Oct 29, 2025 | 189.85 | 191.68 | 189.21 | 190.92 | 190.92 | 0.96% | 460,029 |
| Oct 28, 2025 | 191.00 | 191.00 | 188.70 | 189.10 | 189.10 | -0.48% | 237,302 |
| Oct 27, 2025 | 187.16 | 192.20 | 187.16 | 190.01 | 190.01 | 1.58% | 502,926 |
| Oct 24, 2025 | 188.01 | 188.78 | 186.60 | 187.06 | 187.06 | -0.56% | 182,849 |
| Oct 23, 2025 | 189.80 | 189.90 | 187.50 | 188.12 | 188.12 | 0.25% | 200,920 |
| Oct 21, 2025 | 186.70 | 188.40 | 186.70 | 187.66 | 187.66 | 0.72% | 55,189 |
| Oct 20, 2025 | 187.02 | 187.99 | 185.50 | 186.31 | 186.31 | -0.34% | 208,487 |
| Oct 17, 2025 | 188.60 | 189.74 | 186.10 | 186.94 | 186.94 | -0.89% | 282,373 |
| Oct 16, 2025 | 188.85 | 190.50 | 188.10 | 188.62 | 188.62 | 0.05% | 198,286 |
| Oct 15, 2025 | 189.80 | 190.50 | 187.85 | 188.52 | 188.52 | -0.08% | 332,970 |
| Oct 14, 2025 | 190.05 | 191.80 | 187.00 | 188.68 | 188.68 | -1.25% | 403,062 |
| Oct 13, 2025 | 191.70 | 192.79 | 189.66 | 191.06 | 191.06 | -0.94% | 368,953 |
| Oct 10, 2025 | 189.85 | 197.69 | 188.10 | 192.87 | 192.87 | 1.85% | 960,416 |
| Oct 9, 2025 | 190.07 | 190.14 | 188.10 | 189.37 | 189.37 | -0.37% | 284,020 |
| Oct 8, 2025 | 193.00 | 193.06 | 189.00 | 190.07 | 190.07 | -1.50% | 432,581 |
| Oct 7, 2025 | 193.00 | 195.20 | 189.45 | 192.97 | 192.97 | 0.04% | 619,303 |
| Oct 6, 2025 | 191.00 | 195.70 | 188.47 | 192.90 | 192.90 | 1.16% | 926,347 |
| Oct 3, 2025 | 192.00 | 192.00 | 189.55 | 190.68 | 190.68 | 0.10% | 311,922 |
| Oct 1, 2025 | 187.20 | 191.54 | 187.20 | 190.49 | 190.49 | 0.74% | 401,068 |
| Sep 30, 2025 | 188.45 | 190.11 | 187.35 | 189.10 | 189.10 | 0.55% | 383,932 |
| Sep 29, 2025 | 189.90 | 193.28 | 185.75 | 188.07 | 188.07 | 0.10% | 738,707 |
| Sep 26, 2025 | 193.80 | 194.50 | 186.61 | 187.89 | 187.89 | -3.45% | 624,479 |
| Sep 25, 2025 | 199.60 | 202.00 | 193.51 | 194.60 | 194.60 | -0.63% | 1,121,343 |
| Sep 24, 2025 | 196.20 | 198.53 | 194.60 | 195.83 | 195.83 | -0.16% | 412,225 |