NSE - Delayed Quote INR

The New India Assurance Company Limited (NIACL.NS)

186.46
-0.62
(-0.33%)
At close: May 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025186.99188.16182.01186.46186.46649,813
May 29, 2025188.00188.20185.00187.08187.08509,265
May 28, 2025182.51192.00182.21186.14186.142,168,963
May 27, 2025184.98184.98180.70182.64182.64860,170
May 26, 2025184.70186.50181.30184.38184.38644,967
May 23, 2025177.00188.60177.00182.45182.453,567,562
May 22, 2025177.10181.42175.50176.62176.62607,415
May 21, 2025175.00179.80172.90179.17179.17591,876
May 20, 2025182.00184.89174.00174.67174.671,390,604
May 19, 2025180.45184.00179.13181.31181.31914,838
May 16, 2025176.00180.00174.58179.03179.03990,043
May 15, 2025174.00176.76171.91174.88174.88657,704
May 14, 2025173.30174.48170.66172.64172.64567,744
May 13, 2025167.80173.90167.68173.30173.30454,083
May 12, 2025164.95169.73164.95168.59168.59617,179
May 9, 2025160.00162.68158.25160.36160.36470,847
May 8, 2025165.75169.86163.33165.07165.07509,113
May 7, 2025164.00167.40163.30166.16166.16443,797
May 6, 2025169.75172.50165.00165.91165.91420,560
May 5, 2025173.00173.00169.55170.49170.49389,941
May 2, 2025172.00174.50169.73170.81170.81506,025
Apr 30, 2025170.50179.83169.19172.07172.072,409,486
Apr 29, 2025172.00174.50169.02171.29171.29582,133
Apr 28, 2025169.37171.74166.40170.74170.74557,933
Apr 25, 2025176.00180.50166.50168.53168.532,268,579
Apr 24, 2025173.50176.50172.81174.43174.43598,860
Apr 23, 2025172.10175.39169.56174.46174.46584,231
Apr 22, 2025173.50174.42171.11172.07172.07468,568
Apr 21, 2025171.55174.50169.11172.72172.72917,680
Apr 17, 2025168.30178.98165.50172.49172.496,026,641
Apr 16, 2025160.86167.50160.86166.80166.801,019,818
Apr 15, 2025157.34162.50157.25161.33161.33521,164
Apr 11, 2025158.04158.50155.00156.28156.28405,376
Apr 9, 2025156.00157.00153.01155.04155.04330,836
Apr 8, 2025154.00157.95150.65157.17157.17556,325
Apr 7, 2025150.00151.78145.04150.11150.11737,293
Apr 4, 2025163.90163.90153.40154.97154.97769,134
Apr 3, 2025158.00164.30156.99163.90163.90664,193
Apr 2, 2025156.75159.65153.46158.99158.99481,727
Apr 1, 2025153.00158.80152.90157.99157.99525,283
Mar 28, 2025162.80162.80153.25154.52154.521,033,619
Mar 27, 2025159.00161.49157.25158.22158.221,056,817
Mar 26, 2025161.69170.57156.99158.35158.352,456,889
Mar 25, 2025168.00168.05159.35160.70160.701,043,145
Mar 24, 2025166.85167.93164.16165.58165.58956,892
Mar 21, 2025151.93169.80151.93165.04165.047,124,606
Mar 20, 2025153.20156.00151.43153.38153.38661,004
Mar 19, 2025147.25154.80147.00152.87152.871,148,388
Mar 18, 2025142.16142.16142.16142.16142.16-
Mar 17, 2025147.00147.00141.41142.16142.16572,816
Mar 13, 2025146.01147.49143.49144.14144.14429,900
Mar 12, 2025148.00149.78143.81144.57144.57364,464
Mar 11, 2025144.60148.11143.60146.74146.74303,311
Mar 10, 2025152.00153.00146.56147.04147.04384,190
Mar 7, 2025151.00154.50148.20151.98151.98554,862
Mar 6, 2025150.69153.24148.95149.65149.65463,621
Mar 5, 2025144.00149.52143.61149.00149.00565,593
Mar 4, 2025142.25145.50139.83143.76143.76775,543
Mar 3, 2025142.24144.34135.60142.91142.91650,434
Feb 28, 2025148.60149.82141.00142.11142.11984,840
Feb 27, 2025156.35156.90151.05151.41151.41286,754
Feb 25, 2025157.55160.00155.15156.13156.13375,814
Feb 24, 2025158.01159.22155.21156.52156.52363,728
Feb 21, 2025161.79164.50158.62160.41160.41426,672
Feb 20, 2025157.12161.70156.90161.04161.04393,602
Feb 19, 2025152.91159.58151.41158.24158.24426,443
Feb 18, 2025153.89155.00148.53153.88153.88745,444
Feb 17, 2025152.02156.33150.39153.18153.18726,797
Feb 14, 2025163.46164.00152.63155.47155.47757,832
Feb 13, 2025163.35167.85161.15162.16162.16602,133
Feb 12, 2025165.20165.79155.20162.14162.14739,586
Feb 11, 2025171.99172.54163.00164.34164.34427,837
Feb 10, 2025176.08176.95170.70171.64171.64296,587
Feb 7, 2025178.00179.00173.47176.08176.08436,596
Feb 6, 2025177.60181.34176.70177.83177.83502,457
Feb 5, 2025177.70181.90176.93178.04178.04486,899
Feb 4, 2025175.00180.01174.57176.68176.68686,741
Feb 3, 2025176.50177.50172.00173.87173.87561,665
Feb 1, 2025182.20193.85177.25178.94178.941,444,352
Jan 31, 2025177.01183.49176.30181.85181.85755,405
Jan 30, 2025173.56181.26173.25177.76177.761,217,078
Jan 29, 2025170.45177.35170.45173.93173.93616,990
Jan 28, 2025175.20178.59167.50170.35170.351,067,905
Jan 27, 2025183.69183.75173.30174.16174.16791,857
Jan 24, 2025189.60191.14182.50184.89184.89396,056
Jan 23, 2025186.00191.97184.27190.43190.43498,745
Jan 22, 2025192.00192.88183.35186.28186.28422,762
Jan 21, 2025195.30197.40190.20190.64190.64504,716
Jan 20, 2025195.90196.99192.92195.63195.63558,765
Jan 17, 2025190.91195.09189.55193.28193.28682,820
Jan 16, 2025189.40195.40189.40191.76191.76897,256
Jan 15, 2025197.85197.85184.60187.58187.581,356,492
Jan 14, 2025175.00195.99175.00190.76190.761,525,879
Jan 13, 2025185.00187.29172.36174.07174.07878,880
Jan 10, 2025194.95194.95187.20188.75188.75709,513
Jan 9, 2025195.89199.00190.52195.50195.501,730,812
Jan 8, 2025197.93199.29193.62194.52194.52470,073
Jan 7, 2025195.80200.79188.50197.95197.951,396,905
Jan 6, 2025205.00205.00193.50194.44194.44775,318
Jan 3, 2025205.00209.30204.10204.66204.66833,090
Jan 2, 2025206.80207.75203.42204.97204.97672,038
Jan 1, 2025202.00211.00202.00206.70206.702,059,901
Dec 31, 2024198.50207.40197.61202.52202.521,652,557
Dec 30, 2024207.66207.66198.85199.38199.38933,732
Dec 27, 2024205.96211.51204.33207.69207.691,964,176
Dec 26, 2024199.00213.33197.01206.61206.615,626,807
Dec 24, 2024201.00202.22197.00198.01198.011,158,713
Dec 23, 2024208.01209.67199.50202.25202.253,080,164
Dec 20, 2024205.70221.80205.60214.10214.1014,436,783
Dec 19, 2024203.00207.75201.55205.36205.36781,337
Dec 18, 2024207.71214.75206.16207.58207.581,984,967
Dec 17, 2024215.49215.70207.00207.78207.781,206,805
Dec 16, 2024203.00214.80203.00213.44213.443,370,954
Dec 13, 2024205.00206.90198.94202.08202.08728,605
Dec 12, 2024211.75211.75205.10206.31206.31760,027
Dec 11, 2024205.20212.70204.50210.03210.032,072,535
Dec 10, 2024207.10209.90204.25206.39206.391,001,275
Dec 9, 2024206.00210.30205.25208.27208.27683,869
Dec 6, 2024205.30209.58204.00205.96205.96828,504
Dec 5, 2024204.95206.19201.10204.69204.69870,693
Dec 4, 2024198.40207.40197.50204.24204.242,323,235
Dec 3, 2024196.55199.40196.40197.49197.49767,249
Dec 2, 2024194.41196.80192.11195.41195.41685,148
Nov 29, 2024194.00200.90193.36194.41194.411,668,885
Nov 28, 2024191.00197.70191.00193.66193.661,245,853
Nov 27, 2024189.70192.00188.13190.99190.99764,142
Nov 26, 2024186.99192.59184.55189.23189.234,702,444
Nov 25, 2024182.00182.50179.00180.40180.40703,683
Nov 22, 2024172.37175.80169.96174.94174.94645,196
Nov 21, 2024176.46177.00168.80170.56170.56842,244
Nov 19, 2024176.75180.96175.50176.46176.46625,040
Nov 18, 2024176.50178.13172.14175.19175.19683,656
Nov 14, 2024174.24179.49174.00176.05176.05778,429
Nov 13, 2024179.70181.26173.71174.24174.24753,985
Nov 12, 2024186.00187.89179.93181.07181.07678,846
Nov 11, 2024185.25189.40182.42184.82184.82900,080
Nov 8, 2024193.75193.98184.36185.29185.291,178,369
Nov 7, 2024194.15197.85192.00193.13193.13870,260
Nov 6, 2024190.25195.22189.36193.69193.691,860,363
Nov 5, 2024190.45190.50187.51189.75189.75948,087
Nov 4, 2024199.50199.50189.01189.69189.691,049,346
Nov 1, 2024196.99200.62196.99199.56199.56239,086
Oct 31, 2024208.00209.08195.10195.94195.942,627,311
Oct 30, 2024196.00204.00195.00200.07200.071,052,563
Oct 29, 2024193.95197.50190.00196.51196.51713,224
Oct 28, 2024190.35196.00188.84193.77193.771,257,980
Oct 25, 2024196.69198.70187.16190.33190.33896,127
Oct 24, 2024197.83202.60195.85198.15198.15587,616
Oct 23, 2024194.33201.36189.38197.83197.83935,046
Oct 22, 2024206.00207.68192.35194.27194.271,042,317
Oct 21, 2024211.29215.59206.50207.47207.47818,163
Oct 18, 2024207.79209.79203.15209.28209.28500,129
Oct 17, 2024213.68214.99208.00208.57208.57594,079
Oct 16, 2024212.25218.20210.50211.85211.851,145,600
Oct 15, 2024217.49220.01212.02213.31213.31588,876
Oct 14, 2024210.50218.79209.57216.04216.041,594,126
Oct 11, 2024210.87213.25209.29209.68209.68639,868
Oct 10, 2024217.00217.00210.20210.87210.87842,918
Oct 9, 2024209.90218.80209.80214.27214.271,399,827
Oct 8, 2024205.15209.90202.01208.55208.551,480,147
Oct 7, 2024220.30222.39204.22205.15205.151,959,917
Oct 4, 2024225.80228.29218.70219.64219.641,080,934
Oct 3, 2024229.60231.41225.10225.80225.80457,144
Oct 1, 2024230.45234.20230.45231.90231.90589,380
Sep 30, 2024232.85233.45229.30230.45230.45549,820
Sep 27, 2024236.00238.20232.70233.45233.45638,859
Sep 26, 2024237.85240.00232.50235.85235.851,565,796
Sep 25, 2024234.10245.00231.00237.85237.853,003,857
Sep 24, 2024237.00237.80233.05234.10234.10572,203
Sep 23, 2024234.05241.95233.80236.60236.601,086,506
Sep 20, 2024234.95235.95229.20233.00233.001,176,685
Sep 19, 2024237.40237.50226.65233.15233.15794,266
Sep 18, 2024240.15242.65232.00233.70233.701,079,713
Sep 17, 2024241.90242.80238.55240.15240.15428,265
Sep 16, 2024245.30245.30240.10240.90240.90511,070
Sep 13, 2024245.90248.25243.80244.55244.55526,619
Sep 12, 2024241.90247.90240.20244.65244.651,332,959
Sep 11, 2024249.30249.50236.25237.75237.751,168,751
Sep 10, 2024257.40257.40246.50247.50247.501,716,743
Sep 9, 2024255.00262.70250.55257.05257.054,477,489
Sep 6, 2024 2.06 Dividend
Sep 6, 2024262.50265.40246.00249.60249.601,763,133
Sep 5, 2024262.50266.90262.35264.45262.39687,608
Sep 4, 2024263.05266.00261.00262.05260.01738,721
Sep 3, 2024266.55270.00262.00267.65265.571,061,181
Sep 2, 2024265.80271.35259.00265.00262.942,178,431
Aug 30, 2024264.00268.55262.20264.85262.791,003,907
Aug 29, 2024270.50270.75261.25262.00259.961,140,242
Aug 28, 2024269.05274.65266.50270.10268.002,017,311
Aug 27, 2024266.00277.65264.80269.05266.952,978,559
Aug 26, 2024265.45267.60262.30264.75262.69911,536
Aug 23, 2024270.90270.95263.40264.25262.191,129,762
Aug 22, 2024273.50274.70266.60268.60266.511,576,094
Aug 21, 2024260.95276.40258.50273.40271.276,417,749
Aug 20, 2024253.00262.95251.10258.80256.782,289,265
Aug 19, 2024241.50253.65239.55251.95249.993,646,099
Aug 16, 2024240.00241.45236.60238.20236.341,236,519
Aug 14, 2024240.00240.65230.20236.95235.102,179,151
Aug 13, 2024248.30249.90236.35238.80236.941,456,486
Aug 12, 2024251.70253.00241.55246.75244.832,990,664
Aug 9, 2024264.00264.00250.10251.75249.792,315,643
Aug 8, 2024262.10272.80258.20260.30258.274,024,254
Aug 7, 2024258.10265.30254.20263.40261.352,134,032
Aug 6, 2024265.00271.95252.30253.70251.722,480,222
Aug 5, 2024279.05279.05258.80261.10259.073,566,880
Aug 2, 2024275.40282.85272.25278.95276.783,440,484
Aug 1, 2024293.40301.95278.50279.85277.677,493,881
Jul 31, 2024286.39302.90283.55292.88290.6011,568,344
Jul 30, 2024280.70297.80278.54285.64283.4110,491,030
Jul 29, 2024291.00295.00276.50280.28278.107,017,043
Jul 26, 2024260.15310.11256.99291.73289.4641,638,885
Jul 25, 2024259.00267.95256.93258.44256.432,353,290
Jul 24, 2024255.60266.70255.42260.29258.262,128,247
Jul 23, 2024270.81271.93239.00255.42253.434,793,353
Jul 22, 2024263.00274.39260.78270.82268.711,872,220
Jul 19, 2024280.00280.00263.20265.20263.132,823,102
Jul 18, 2024290.00291.70280.00280.44278.262,596,407
Jul 16, 2024286.00299.23286.00289.92287.666,609,234
Jul 15, 2024290.00294.45281.53285.59283.374,845,103
Jul 12, 2024289.10291.85284.00288.04285.803,643,050
Jul 11, 2024277.00292.01274.57286.81284.589,459,235
Jul 10, 2024272.00279.66261.15276.11273.963,963,664
Jul 9, 2024277.80283.20268.60271.31269.203,590,660
Jul 8, 2024276.25290.00268.50275.82273.677,951,633
Jul 5, 2024261.00281.30256.13273.84271.7115,736,110
Jul 4, 2024245.31260.00241.65255.84253.854,595,397
Jul 3, 2024243.00247.00240.90245.31243.401,056,807
Jul 2, 2024248.90249.00239.29242.23240.34926,296
Jul 1, 2024238.05252.00236.05245.49243.583,243,150
Jun 28, 2024235.00239.37233.03236.94235.091,110,003
Jun 27, 2024242.00247.95231.00232.33230.522,403,716
Jun 26, 2024239.80241.79237.70240.11238.24811,473
Jun 25, 2024245.50247.39237.81238.71236.851,368,835
Jun 24, 2024252.57255.00244.51245.47243.562,000,610
Jun 21, 2024255.30263.25250.78252.57250.608,477,299
Jun 20, 2024237.31254.00237.31251.09249.134,530,768
Jun 19, 2024241.00243.50236.48237.88236.03699,029
Jun 18, 2024244.15244.85239.10242.83240.941,043,160
Jun 14, 2024245.00253.58242.05244.15242.253,642,952
Jun 13, 2024240.60248.00239.30241.77239.892,609,499
Jun 12, 2024240.90242.68239.00240.38238.511,079,031
Jun 11, 2024239.80247.40234.52240.84238.962,888,318
Jun 10, 2024222.80250.00222.11239.58237.716,746,419
Jun 7, 2024218.95223.00216.80221.00219.28589,130
Jun 6, 2024214.80222.30213.55217.15215.461,324,272
Jun 5, 2024205.00211.15195.50209.35207.721,423,360
Jun 4, 2024238.00238.00192.45200.00198.443,298,040
Jun 3, 2024240.00242.70233.00238.30236.441,746,530
May 31, 2024229.25233.30226.55228.75226.97695,265
May 30, 2024234.55234.55227.95228.80227.02739,787

Related Tickers

ZFIN.F Zurich Insurance Group AG N
618.80
-0.83%
 
AIVAF Aviva plc
7.96
0.00%
 
BRYN.DU Berkshire Hathaway Inc
439.95
-0.63%
 
STARHEALTH.NS Star Health and Allied Insurance Company Limited
477.65
-0.23%
 
ALV.F Allianz SE
349.10
+0.34%
 
ICICIGI.NS ICICI Lombard General Insurance Company Limited
1,875.40
+1.09%
 
0R37.IL Berkshire Hathaway Inc.
503.00
0.00%
 
BRKB.BA Berkshire Hathaway Inc.
27,575.00
+0.46%
 
AVVIY Aviva plc
16.75
-0.06%
 
GCO.MC Grupo Catalana Occidente, S.A.
49.05
0.00%