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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.9	149.85	149.85	151.6	149	263,994
February 19, 2026	155	150.76	150.76	155.4	150.11	316,909
February 18, 2026	152.26	153.01	153.01	154.5	150.98	292,058
February 17, 2026	151.05	152.23	152.23	153.29	150.88	355,891
February 16, 2026	150.35	151.05	151.05	151.71	149.76	259,715
February 13, 2026	152.3	150.48	150.48	153.74	149.93	442,397
February 12, 2026	155.82	154.59	154.59	155.96	153.48	323,914
February 11, 2026	158.12	156.81	156.81	158.7	155.8	390,668
February 10, 2026	154.7	159.02	159.02	162.39	152.42	2.37M
February 09, 2026	150.51	152.97	152.97	153.5	149.31	674,654
February 06, 2026	148.46	149.7	149.7	153.2	147.45	1.51M
February 05, 2026	149.02	147.94	147.94	149.6	146.33	271,876
February 04, 2026	147.7	149.22	149.22	149.71	145.92	280,965
February 03, 2026	150.5	147.65	147.65	151.9	146.3	358,633
February 02, 2026	148	146.52	146.52	148.99	142.2	404,754
February 01, 2026	150.01	148.48	148.48	154	147.63	570,318
January 30, 2026	146.1	148.91	148.91	151.39	144	366,476
January 29, 2026	147.68	147.01	147.01	149	145.76	213,142
January 28, 2026	143.8	147.68	147.68	148.4	143.8	214,963
January 27, 2026	143.59	143.8	143.8	144.9	140.8	299,027
January 23, 2026	146.6	143.42	143.42	146.88	142.73	252,538
January 22, 2026	144	146.5	146.5	146.9	143.65	269,501
January 21, 2026	143.19	142.68	142.68	144.66	140.5	336,510
January 20, 2026	146.65	143.52	143.52	147.36	143	354,512
January 19, 2026	150	147.26	147.26	150	147	213,069
January 16, 2026	150.04	149.92	149.92	152.32	148.54	411,708
January 14, 2026	149.75	149.79	149.79	150.66	148.8	201,110
January 13, 2026	151	149.81	149.81	153.8	149.23	371,141
January 12, 2026	152	149.81	149.81	153.38	146.51	1.29M
January 09, 2026	150.6	149.11	149.11	150.8	148.05	381,056
January 08, 2026	154.9	150.78	150.78	154.9	150.15	342,915
January 07, 2026	153.5	153.97	153.97	155.4	152.31	417,982
January 06, 2026	154.57	153.57	153.57	155.7	152.7	307,549
January 05, 2026	158	154.51	154.51	158.3	153.8	370,504
January 02, 2026	155.77	157.04	157.04	157.71	155.01	580,842
January 01, 2026	157	155.52	155.52	157	154.3	243,188
December 31, 2025	155	155.82	155.82	157.51	154.31	965,820
December 30, 2025	153.32	153.07	153.07	153.99	151	537,892
December 29, 2025	154.8	152.91	152.91	155.03	152.15	504,880
December 26, 2025	151	153.82	153.82	157.58	150.14	1.98M
December 24, 2025	153.6	150.49	150.49	155	149.8	743,290
December 23, 2025	154.66	152.79	152.79	156.07	152.26	1.07M
December 22, 2025	155.83	153.47	153.47	156.58	152.82	1.21M
December 19, 2025	159.33	155.74	155.74	161.7	153.68	1.16M
December 18, 2025	162.21	158.96	158.96	162.21	158.4	258,443
December 17, 2025	166.99	162.23	162.23	167.49	161.35	325,478
December 16, 2025	168.27	166.41	166.41	170.27	166.1	788,985
December 15, 2025	171.91	167.2	167.2	171.91	166.8	665,188
December 12, 2025	163.8	171.92	171.92	175.8	162.33	3.41M
December 11, 2025	160.79	162.41	162.41	164.78	158.3	479,040
December 10, 2025	159.17	160.23	160.23	168	158.67	1.24M
December 09, 2025	156.29	159.17	159.17	159.83	154.13	282,674
December 08, 2025	159.76	156.29	156.29	160.09	154.55	459,693
December 05, 2025	163.75	159.35	159.35	163.96	158.85	318,887
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

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