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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	200	194.79	194.79	200	193.9	901,041
September 04, 2025	210.49	200.51	200.51	211.9	197.36	4.59M
September 03, 2025	194	200.01	200.01	203.7	193.6	2.18M
September 02, 2025	192.43	192.87	192.87	194.9	190.6	718,252
September 01, 2025	190	190.91	190.91	191.34	187.62	461,553
August 29, 2025	191.84	188.26	188.26	192.5	187.5	583,992
August 28, 2025	191	191.84	191.84	193.7	186.8	807,433
August 26, 2025	192.65	190.52	190.52	193.15	189	597,153
August 25, 2025	196.13	193.55	193.55	197.65	193.02	624,324
August 22, 2025	198.89	196.13	196.13	198.95	195	1.04M
August 21, 2025	197	198.88	198.88	210.8	196.32	16.1M
August 20, 2025	193.98	192.72	192.72	194.79	192.25	457,073
August 19, 2025	194.1	193.7	193.7	195.24	191.81	999,067
August 18, 2025	193.45	195.06	195.06	201.03	189.5	7.49M
August 14, 2025	187.64	184.38	184.38	187.75	183.01	484,637
August 13, 2025	185.95	186.08	186.08	187.83	185.01	685,519
August 12, 2025	188.47	184.77	184.77	190.57	184.11	996,441
August 11, 2025	190.41	188.47	188.47	193.31	187	1.3M
August 08, 2025	194.5	190.83	190.83	197.93	188.8	2.4M
August 07, 2025	188.7	194.03	194.03	195.76	185.69	3.37M
August 06, 2025	197.61	190.44	190.44	198.99	189.06	3.17M
August 05, 2025	187.58	198.56	198.56	205	187.58	33.04M
August 04, 2025	189.04	187.51	187.51	190.21	183.63	2.02M
August 01, 2025	198	188.74	188.74	202	187	6.44M
July 31, 2025	199.99	199.78	199.78	214.74	194.28	46.15M
July 30, 2025	182	204.35	204.35	207.4	180	82.69M
July 29, 2025	174.55	173.52	173.52	177.47	168.8	588,580
July 28, 2025	179.85	174.22	174.22	180.02	173.5	258,737
July 25, 2025	182.7	179.94	179.94	183.6	178.51	202,234
July 24, 2025	185.6	183.48	183.48	185.9	183	138,116
July 23, 2025	183.77	185.3	185.3	186	183.6	171,664
July 22, 2025	184.9	184.23	184.23	187.1	181.79	375,815
July 21, 2025	185.49	183.84	183.84	185.49	183.5	216,783
July 18, 2025	186.9	185.49	185.49	186.9	183.34	327,459
July 17, 2025	186.8	186	186	186.96	184.9	169,658
July 16, 2025	185.48	185.75	185.75	188.49	184.2	527,850
July 15, 2025	183.38	185.09	185.09	185.93	183.38	249,551
July 14, 2025	183.52	183.36	183.36	184.95	181.31	335,885
July 11, 2025	186.41	183.52	183.52	187.2	183.01	272,894
July 10, 2025	189	186.72	186.72	189.68	186.5	252,868
July 09, 2025	188	189.29	189.29	189.8	186.55	329,865
July 08, 2025	189.25	188.47	188.47	190.98	185.05	777,455
July 07, 2025	185.8	187.2	187.2	189.25	184	449,735
July 04, 2025	186.8	186.12	186.12	187.43	183.71	476,444
July 03, 2025	189.2	186.8	186.8	189.25	186	416,490
July 02, 2025	190.94	189.25	189.25	191.2	187	402,669
July 01, 2025	192.01	190.94	190.94	193.39	188.33	607,523
June 30, 2025	184.2	192.48	192.48	193.7	184.15	1.77M
June 27, 2025	185.64	183.69	183.69	187.03	183.1	687,755
June 26, 2025	191.5	185.63	185.63	192.15	184.9	663,553
June 25, 2025	187.5	190.25	190.25	194.5	186.55	980,381
June 24, 2025	188.05	186.4	186.4	190.71	186.07	510,648
June 23, 2025	184.38	185.92	185.92	186.5	183.62	378,059
June 20, 2025	177.4	185.3	185.3	187	177.05	1.1M
June 19, 2025	181.76	177.39	177.39	185.3	176.01	534,248
June 18, 2025	182.5	182.39	182.39	186	180.01	615,229
June 17, 2025	188.4	183.01	183.01	189.11	182.33	338,228
June 16, 2025	187.99	186.91	186.91	187.99	182.01	522,998
June 13, 2025	187.25	186.47	186.47	189.77	185.11	800,125
June 12, 2025	199.8	191.38	191.38	199.83	190.5	949,500

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