The New India Assurance Company Limited - NIACL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	164.5	163.34	163.34	165.7	162.56	212,664
December 03, 2025	167.6	165.03	165.03	168.59	164.2	211,687
December 02, 2025	169	167.58	167.58	169.37	166	260,702
December 01, 2025	170.79	169.37	169.37	172.41	169	201,958
November 28, 2025	171.99	170.68	170.68	172.02	170.05	169,748
November 27, 2025	173.3	170.99	170.99	174.46	170	304,869
November 26, 2025	172.7	173.2	173.2	175.5	171.61	435,588
November 25, 2025	172.91	172.93	172.93	174.5	171.6	425,742
November 24, 2025	176.01	172.92	172.92	179	171.35	728,240
November 21, 2025	178	174.51	174.51	178	174	177,392
November 19, 2025	182	178.76	178.76	182.42	177.45	229,119
November 18, 2025	181	181.89	181.89	184.45	180.31	677,010
November 17, 2025	180.2	180.9	180.9	182.8	179.1	374,466
November 14, 2025	183	180.02	180.02	183	179.26	657,745
November 13, 2025	186.5	184.51	184.51	187.45	182.05	390,799
November 12, 2025	184.5	185.26	185.26	186.5	182.76	362,985
November 11, 2025	183.41	182.9	182.9	184.3	180.75	160,619
November 10, 2025	180.5	183.36	183.36	184.49	180.5	294,738
November 07, 2025	180.95	181.92	181.92	184.49	178.54	333,097
November 06, 2025	180.51	182.59	182.59	183.97	180.51	318,314
November 04, 2025	183.55	182.22	182.22	186.59	178.78	533,668
November 03, 2025	185.2	182.99	182.99	185.6	180.85	772,920
October 31, 2025	189.95	187.07	187.07	190	186.5	246,680
October 30, 2025	191.5	189.62	189.62	192.56	189.05	220,319
October 29, 2025	189.85	190.92	190.92	191.68	189.21	459,473
October 28, 2025	191	189.1	189.1	191	188.7	237,169
October 27, 2025	187.16	190.01	190.01	192.2	187.16	502,926
October 24, 2025	188.01	187.06	187.06	188.78	186.6	182,813
October 23, 2025	189.8	188.12	188.12	189.9	187.5	200,653
October 21, 2025	186.7	187.66	187.66	188.4	186.7	55,189
October 20, 2025	187.02	186.31	186.31	187.99	185.5	208,564
October 17, 2025	188.6	186.94	186.94	189.74	186.1	282,373
October 16, 2025	188.85	188.62	188.62	190.5	188.1	198,286
October 15, 2025	189.8	188.52	188.52	190.5	187.85	332,250
October 14, 2025	190.05	188.68	188.68	191.8	187	403,062
October 13, 2025	191.7	191.06	191.06	192.79	189.66	368,953
October 10, 2025	189.85	192.87	192.87	197.69	188.1	962,940
October 09, 2025	190.07	189.37	189.37	190.14	188.1	283,920
October 08, 2025	193	190.07	190.07	193.06	189	432,581
October 07, 2025	193	192.97	192.97	195.2	189.45	619,443
October 06, 2025	191	192.9	192.9	195.7	188.47	926,347
October 03, 2025	192	190.68	190.68	192	189.55	311,572
October 01, 2025	187.2	190.49	190.49	191.54	187.2	401,478
September 30, 2025	188.45	189.1	189.1	190.11	187.35	383,159
September 29, 2025	189.9	188.07	188.07	193.28	185.75	738,707
September 26, 2025	193.8	187.89	187.89	194.5	186.61	624,434
September 25, 2025	199.6	194.6	194.6	202	193.51	1.12M
September 24, 2025	196.2	195.83	195.83	198.53	194.6	412,225
September 23, 2025	200	196.14	196.14	200	195.44	569,096
September 22, 2025	201.45	198.89	198.89	202.9	197.27	1.21M
September 19, 2025	195.95	198.95	198.95	199.99	194.39	656,880
September 18, 2025	193.75	195.95	195.95	198.5	192.01	1.08M
September 17, 2025	193	192.78	192.78	193.82	191.63	330,651
September 16, 2025	193.9	192.8	192.8	194.25	192.27	305,995
September 15, 2025	193.5	193.12	193.12	195.5	192.42	506,591
September 12, 2025	193	192.85	192.85	194	191.31	412,629
September 11, 2025	193.4	192.53	192.53	194.04	191.01	404,734
September 10, 2025	193.25	192.52	192.52	196.6	191.78	619,465
September 09, 2025	192.81	191.09	191.09	193	190.5	400,042
September 08, 2025	196.35	193.24	193.24	196.35	189.4	900,941

The New India Assurance Company Limited (NIACL.NS) NSE