Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Niva Bupa Health Insurance Company Limited (NIVABUPA.NS)

82.19
+0.60
+(0.74%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202581.7584.4081.3482.1982.191,678,249
Apr 30, 202582.1084.2580.6381.5981.592,257,271
Apr 29, 202582.8784.6578.6681.5181.511,942,380
Apr 28, 202584.6184.6182.0082.3382.331,789,762
Apr 25, 202588.5088.8582.7084.6284.626,789,144
Apr 24, 202584.0089.5083.7388.1588.1513,181,864
Apr 23, 202579.0086.4678.5783.7783.7736,164,080
Apr 22, 202579.0079.5877.2577.6277.62745,393
Apr 21, 202575.8078.5075.8077.9977.99887,764
Apr 17, 202576.1076.1274.7175.8075.80646,347
Apr 16, 202574.5077.1074.5076.1076.101,029,794
Apr 15, 202573.8874.9473.5874.5774.57630,626
Apr 11, 202574.1475.4073.5573.8273.82851,518
Apr 9, 202572.2574.2572.2573.5373.53559,926
Apr 8, 202572.6474.9772.1473.0173.01966,567
Apr 7, 202568.5472.2168.5471.7371.731,223,223
Apr 4, 202576.0076.1573.8074.4174.41395,115
Apr 3, 202575.0076.3975.0075.8475.84289,266
Apr 2, 202576.0178.3074.0576.5176.51624,536
Apr 1, 202577.7977.7975.6275.9275.92484,067
Mar 28, 202576.6180.8976.0078.0878.081,757,580
Mar 27, 202571.5977.8871.2076.6676.662,125,609
Mar 26, 202572.4572.4871.2071.5271.52355,117
Mar 25, 202574.5374.7071.8872.0772.07638,005
Mar 24, 202574.0575.9973.9074.2174.211,026,173
Mar 21, 202575.4076.4074.2574.6074.60855,693
Mar 20, 202573.0076.5071.9474.9674.961,363,935
Mar 19, 202571.8472.7571.8472.2772.27720,120
Mar 18, 202570.8470.8470.8470.8470.84-
Mar 17, 202571.0472.3070.5070.8470.84364,151
Mar 13, 202572.4972.4971.0171.2471.24331,198
Mar 12, 202571.9472.2571.1572.0172.01824,591
Mar 11, 202570.8072.0069.9971.0771.07699,235
Mar 10, 202573.4473.4470.9271.2371.23399,576
Mar 7, 202571.0572.9371.0572.3072.30566,525
Mar 6, 202573.6074.4070.9071.0571.052,613,635
Mar 5, 202572.1574.4972.1073.2673.26545,132
Mar 4, 202570.0073.0070.0072.5072.50674,997
Mar 3, 202574.1974.1970.0271.1271.12766,807
Feb 28, 202573.1974.0472.4572.9772.97498,165
Feb 27, 202576.7976.7973.1273.7273.721,591,878
Feb 25, 202578.3578.4076.3777.1077.10419,466
Feb 24, 202574.0078.2474.0077.7577.751,066,068
Feb 21, 202577.0878.6577.0077.7577.75650,819
Feb 20, 202575.5077.2574.8876.9076.901,261,079
Feb 19, 202575.0076.2474.5875.0875.08739,704
Feb 18, 202576.7076.7074.6975.2775.27605,116
Feb 17, 202577.7078.3376.2576.9476.94636,891
Feb 14, 202580.0080.7377.2579.5479.541,077,567
Feb 13, 202578.3280.6178.3279.9879.981,217,240
Feb 12, 202580.9180.9178.0179.3279.321,030,394
Feb 11, 202579.4680.8077.5579.9979.992,134,657
Feb 10, 202578.8081.8478.5081.5181.511,376,270
Feb 7, 202580.2081.7878.6579.6979.69886,629
Feb 6, 202581.4082.7580.0081.0281.02763,786
Feb 5, 202583.1985.2080.4080.8480.841,533,781
Feb 4, 202582.0083.4581.7082.0682.061,340,088
Feb 3, 202579.2081.9578.5481.1781.171,332,577
Feb 1, 202582.1085.5078.6279.3579.352,957,340
Jan 31, 202579.1182.9078.4181.1481.141,372,738
Jan 30, 202581.3982.5578.8079.4979.49983,480
Jan 29, 202577.5081.6077.0080.5780.571,106,311
Jan 28, 202575.5976.7572.6576.3376.33997,419
Jan 27, 202577.1177.7475.0075.2075.20839,472
Jan 24, 202581.0781.3578.1178.6478.64532,376
Jan 23, 202579.0081.7079.0081.0781.07592,500
Jan 22, 202581.6981.9178.0879.5379.531,144,346
Jan 21, 202581.8083.9680.6381.0381.031,067,747
Jan 20, 202581.8584.1981.0183.0883.081,528,913
Jan 17, 202582.6382.6381.2081.3881.38874,489
Jan 16, 202579.0082.8078.9582.0082.002,056,749
Jan 15, 202578.9079.0077.8078.6578.65730,541
Jan 14, 202575.9877.7575.1177.3777.371,072,412
Jan 13, 202576.0076.7074.9575.2475.241,582,267
Jan 10, 202578.5078.5075.4077.0377.031,021,599
Jan 9, 202579.7579.8077.5077.8277.82712,900
Jan 8, 202580.4280.8978.7579.2479.24945,050
Jan 7, 202579.3181.3179.3180.4280.421,339,661
Jan 6, 202583.6583.6978.5078.9178.912,146,432
Jan 3, 202583.7585.3082.5183.3383.332,086,532
Jan 2, 202584.0084.2082.0082.1582.151,396,296
Jan 1, 202585.0086.0083.5083.7683.762,873,318
Dec 31, 202479.0085.0078.1084.1184.115,397,076
Dec 30, 202480.0080.0078.0078.8578.852,103,743
Dec 27, 202481.8583.3079.0079.6679.663,148,919
Dec 26, 202476.7783.4876.1481.2581.2511,945,978
Dec 24, 202477.3077.3075.3276.1276.121,987,242
Dec 23, 202477.5078.1175.0676.6376.633,360,613
Dec 20, 202479.7881.0775.7076.2776.274,041,272
Dec 19, 202479.0081.1579.0079.7879.783,462,910
Dec 18, 202484.3884.3881.0081.4181.413,514,558
Dec 17, 202486.0086.2883.5183.8483.842,130,065
Dec 16, 202484.0087.3984.0085.1985.193,851,118
Dec 13, 202485.5085.8482.1283.6083.608,622,158
Dec 12, 202490.0090.5984.8685.2585.255,722,588
Dec 11, 202493.1593.2089.6589.9789.972,395,439
Dec 10, 202489.9094.4088.4092.7092.708,333,284
Dec 9, 202495.0195.0289.0289.3489.346,278,958
Dec 6, 202498.8099.2293.7095.0295.026,974,772
Dec 5, 2024102.70109.3497.29100.00100.0042,607,428
Dec 4, 202482.8498.3182.5698.3198.3141,132,031
Dec 3, 202475.1684.8074.7581.9381.9326,815,355
Dec 2, 202475.6475.6473.9074.3974.391,248,074
Nov 29, 202475.5376.4574.3875.3975.391,681,482
Nov 28, 202475.1979.0074.0074.8674.865,943,297
Nov 27, 202475.5076.4574.9675.1575.151,953,771
Nov 26, 202475.9076.8574.6575.5075.503,211,072
Nov 25, 202473.0578.3573.0576.8376.839,285,232
Nov 22, 202473.9974.4972.9573.7073.702,408,433
Nov 21, 202473.9473.9471.2573.2773.271,620,552
Nov 19, 202472.0074.7372.0073.9973.993,772,771
Nov 18, 202472.7173.9969.2172.5772.577,592,009
Nov 14, 202478.1481.0073.5174.0274.0238,862,503