Want to see IN:NIACL full AI Analyst Report?
New India Assurance Co. Ltd. (NIACL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 167.05 | 167.05 | 158.15 | 158.80 | 158.80 | -4.88% | 82,135 | 0.18 |
| Oct 29, 2026 | 166.00 | 168.25 | 162.90 | 166.95 | 166.95 | +1.67% | 52,089 | 0.12 |
| Oct 28, 2026 | 163.80 | 165.40 | 160.65 | 164.20 | 164.20 | +0.40% | 27,293 | 0.06 |
| Oct 27, 2026 | 163.05 | 165.20 | 161.10 | 163.55 | 163.55 | +1.33% | 49,521 | 0.11 |
| Oct 26, 2026 | 159.25 | 164.05 | 157.45 | 161.40 | 161.40 | +0.94% | 79,271 | 0.18 |
| Oct 23, 2026 | 165.65 | 165.65 | 157.80 | 159.90 | 159.90 | -3.50% | 57,739 | 0.13 |
| Oct 22, 2026 | 167.85 | 168.80 | 165.00 | 165.70 | 165.70 | -1.84% | 89,330 | 0.20 |
| Oct 21, 2026 | 173.90 | 174.65 | 167.50 | 168.80 | 168.80 | -2.96% | 52,396 | 0.12 |
| Oct 20, 2026 | 173.95 | 181.05 | 173.40 | 173.95 | 173.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 179.50 | 181.05 | 173.40 | 173.95 | 173.95 | -3.20% | 96,403 | 0.22 |
| Oct 16, 2026 | 183.20 | 184.25 | 179.00 | 179.70 | 179.70 | -1.91% | 70,746 | 0.16 |
| Oct 15, 2026 | 182.70 | 185.20 | 180.90 | 183.20 | 183.20 | -1.35% | 157,208 | 0.35 |
| Oct 14, 2026 | 189.45 | 189.45 | 183.50 | 185.70 | 185.70 | -2.95% | 314,208 | 0.71 |
| Oct 13, 2026 | 187.65 | 195.00 | 180.85 | 191.35 | 191.35 | +2.46% | 1,832,710 | 4.44 |
| Oct 12, 2026 | 162.75 | 194.30 | 162.75 | 186.75 | 186.75 | +15.24% | 3,060,117 | 8.37 |
| Oct 09, 2026 | 158.70 | 163.90 | 158.70 | 162.05 | 162.05 | +2.24% | 183,112 | 0.50 |
| Oct 08, 2026 | 161.05 | 167.00 | 156.25 | 158.50 | 158.50 | -0.47% | 296,954 | 0.82 |
| Oct 07, 2026 | 160.75 | 161.55 | 158.40 | 159.25 | 159.25 | -0.87% | 44,708 | 0.12 |
| Oct 06, 2026 | 158.20 | 163.50 | 158.20 | 160.65 | 160.65 | +1.58% | 141,349 | 0.39 |
| Oct 05, 2026 | 159.90 | 162.75 | 157.65 | 158.15 | 158.15 | -1.31% | 219,181 | 0.61 |
| Oct 02, 2026 | 160.25 | 167.10 | 158.40 | 160.25 | 160.25 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 167.05 | 167.10 | 158.40 | 160.25 | 160.25 | -4.07% | 214,935 | 0.60 |
| Sep 30, 2026 | 168.30 | 169.25 | 165.70 | 167.05 | 167.05 | -0.15% | 107,007 | 0.30 |
| Sep 29, 2026 | 169.05 | 172.00 | 160.45 | 167.30 | 167.30 | -1.53% | 275,707 | 0.76 |
| Sep 28, 2026 | 177.20 | 177.50 | 169.30 | 169.90 | 169.90 | -3.88% | 186,567 | 0.51 |
| Sep 25, 2026 | 180.55 | 180.55 | 175.75 | 176.75 | 176.75 | -2.13% | 168,918 | 0.46 |
| Sep 24, 2026 | 187.95 | 188.30 | 179.80 | 180.60 | 180.60 | -5.49% | 289,418 | 0.80 |
| Sep 23, 2026 | 188.90 | 193.10 | 187.40 | 191.10 | 191.10 | +1.97% | 197,326 | 0.55 |
| Sep 22, 2026 | 186.80 | 191.50 | 186.55 | 187.40 | 187.40 | +0.37% | 198,604 | 0.55 |
| Sep 21, 2026 | 187.20 | 188.40 | 184.85 | 186.70 | 186.70 | -0.37% | 125,517 | 0.34 |
| Sep 18, 2026 | 196.55 | 196.55 | 186.00 | 187.40 | 187.40 | -4.90% | 521,265 | 1.38 |
| Sep 17, 2026 | 186.40 | 201.15 | 184.55 | 197.05 | 197.05 | +7.12% | 1,373,204 | 3.24 |
| Sep 16, 2026 | 186.00 | 187.75 | 179.25 | 183.95 | 183.95 | -1.00% | 300,389 | 0.60 |
| Sep 15, 2026 | 200.55 | 200.55 | 184.45 | 185.80 | 185.80 | -6.23% | 294,114 | 0.55 |
| Sep 14, 2026 | 198.15 | 203.65 | 194.10 | 198.15 | 198.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 197.35 | 203.65 | 194.10 | 198.15 | 198.15 | +0.33% | 649,684 | 1.22 |
| Sep 10, 2026 | 205.75 | 207.30 | 196.40 | 197.50 | 197.50 | -4.01% | 556,752 | 1.06 |
| Sep 09, 2026 | 201.90 | 210.00 | 201.25 | 205.75 | 205.75 | +0.24% | 783,403 | 1.53 |
| Sep 08, 2026 | 231.20 | 231.65 | 199.50 | 205.25 | 205.25 | -11.22% | 2,333,365 | 4.90 |
| Sep 07, 2026 | 234.35 | 242.65 | 224.40 | 231.20 | 231.20 | +0.61% | 1,573,687 | 3.48 |
| Sep 04, 2026 | 195.80 | 234.60 | 195.80 | 229.80 | 229.80 | +17.54% | 3,992,271 | 10.25 |
| Sep 03, 2026 | 197.80 | 203.70 | 192.80 | 195.50 | 195.50 | -1.83% | 637,911 | 1.68 |
| Sep 02, 2026 | 184.50 | 201.25 | 182.60 | 199.15 | 199.15 | +7.16% | 1,214,559 | 3.37 |
| Sep 01, 2026 | 191.85 | 193.10 | 184.45 | 185.85 | 185.85 | -2.90% | 205,669 | 0.57 |
| Aug 31, 2026 | 186.00 | 199.90 | 186.00 | 191.40 | 191.40 | +2.68% | 1,398,888 | 4.14 |
| Aug 28, 2026 | 186.15 | 191.85 | 185.40 | 186.40 | 186.40 | +0.59% | 220,340 | 0.66 |
| Aug 27, 2026 | 187.80 | 188.00 | 184.25 | 185.30 | 185.30 | -0.96% | 96,833 | 0.29 |
| Aug 26, 2026 | 189.35 | 190.50 | 186.50 | 187.10 | 187.10 | +0.00% | 89,503 | 0.27 |
| Aug 25, 2026 | 185.25 | 191.10 | 184.25 | 187.10 | 187.10 | +1.49% | 226,960 | 0.69 |
| Aug 24, 2026 | 186.10 | 186.10 | 183.35 | 184.35 | 184.35 | +0.16% | 53,516 | 0.16 |