Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,941.22 +296.08 (+0.44%) CMC Crypto 200
1,430.48 +1.91 (+0.13%)
The New India Assurance Company Limited (NIACL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 228.95 | 233.25 | 226.85 | 228.65 | 228.65 | 48,428 |
| 30 May 2024 | 233.30 | 233.70 | 228.00 | 228.70 | 228.70 | 44,149 |
| 29 May 2024 | 231.45 | 236.70 | 228.90 | 234.40 | 234.40 | 48,070 |
| 28 May 2024 | 233.50 | 236.00 | 227.20 | 231.45 | 231.45 | 101,301 |
| 27 May 2024 | 240.90 | 240.90 | 231.80 | 233.60 | 233.60 | 52,569 |
| 24 May 2024 | 245.25 | 246.10 | 238.00 | 238.85 | 238.85 | 196,222 |
| 23 May 2024 | 250.00 | 257.05 | 245.60 | 247.40 | 247.40 | 123,967 |
| 22 May 2024 | 232.60 | 251.75 | 232.60 | 245.10 | 245.10 | 389,450 |
| 21 May 2024 | 236.05 | 236.90 | 226.75 | 229.90 | 229.90 | 110,080 |
| 17 May 2024 | 234.35 | 234.35 | 231.65 | 233.05 | 233.05 | 42,334 |
| 16 May 2024 | 238.25 | 238.25 | 230.65 | 233.05 | 233.05 | 58,586 |
| 15 May 2024 | 230.40 | 241.20 | 225.85 | 233.55 | 233.55 | 140,818 |
| 14 May 2024 | 219.00 | 228.75 | 219.00 | 225.90 | 225.90 | 132,432 |
| 13 May 2024 | 222.40 | 222.40 | 216.00 | 218.90 | 218.90 | 67,301 |
| 10 May 2024 | 219.30 | 221.20 | 213.95 | 220.25 | 220.25 | 98,042 |
| 09 May 2024 | 220.05 | 224.60 | 216.00 | 217.45 | 217.45 | 42,067 |
| 08 May 2024 | 224.45 | 225.20 | 219.50 | 222.80 | 222.80 | 38,804 |
| 07 May 2024 | 226.85 | 227.30 | 219.20 | 221.70 | 221.70 | 117,175 |
| 06 May 2024 | 233.05 | 234.00 | 223.40 | 228.05 | 228.05 | 169,639 |
| 03 May 2024 | 240.95 | 243.40 | 227.90 | 232.00 | 232.00 | 150,664 |
| 02 May 2024 | 248.70 | 249.45 | 237.35 | 239.15 | 239.15 | 71,439 |
| 30 Apr 2024 | 253.30 | 253.70 | 245.45 | 247.00 | 247.00 | 144,275 |
| 29 Apr 2024 | 251.80 | 263.75 | 250.20 | 253.20 | 253.20 | 249,017 |
| 26 Apr 2024 | 227.40 | 249.95 | 225.60 | 244.20 | 244.20 | 416,011 |
| 25 Apr 2024 | 223.35 | 229.30 | 223.35 | 227.40 | 227.40 | 49,628 |
| 24 Apr 2024 | 227.65 | 228.50 | 223.50 | 225.65 | 225.65 | 31,053 |
| 23 Apr 2024 | 223.55 | 227.10 | 221.90 | 224.60 | 224.60 | 88,214 |
| 22 Apr 2024 | 220.00 | 223.65 | 219.10 | 221.30 | 221.30 | 63,396 |
| 19 Apr 2024 | 217.70 | 219.90 | 214.75 | 219.20 | 219.20 | 47,724 |
| 18 Apr 2024 | 223.00 | 226.90 | 218.55 | 220.10 | 220.10 | 94,189 |
| 16 Apr 2024 | 217.15 | 225.95 | 215.15 | 221.55 | 221.55 | 155,018 |
| 15 Apr 2024 | 205.70 | 221.65 | 205.70 | 218.90 | 218.90 | 260,237 |
| 12 Apr 2024 | 228.05 | 229.40 | 223.25 | 224.85 | 224.85 | 52,551 |
| 10 Apr 2024 | 232.80 | 233.00 | 228.15 | 228.80 | 228.80 | 66,145 |
| 09 Apr 2024 | 236.95 | 239.00 | 231.30 | 232.55 | 232.55 | 45,337 |
| 08 Apr 2024 | 239.15 | 241.60 | 234.40 | 235.15 | 235.15 | 33,592 |
| 05 Apr 2024 | 237.20 | 240.40 | 236.70 | 239.05 | 239.05 | 71,536 |
| 04 Apr 2024 | 243.25 | 245.90 | 234.10 | 238.25 | 238.25 | 129,195 |
| 03 Apr 2024 | 237.95 | 245.05 | 236.25 | 239.70 | 239.70 | 67,876 |
| 02 Apr 2024 | 240.40 | 248.00 | 237.40 | 239.70 | 239.70 | 119,797 |
| 01 Apr 2024 | 230.00 | 241.25 | 230.00 | 239.90 | 239.90 | 141,392 |
| 28 Mar 2024 | 231.15 | 238.45 | 226.10 | 227.55 | 227.55 | 106,644 |
| 27 Mar 2024 | 227.75 | 239.65 | 225.20 | 230.60 | 230.60 | 312,817 |
| 26 Mar 2024 | 234.60 | 238.35 | 224.60 | 225.80 | 225.80 | 87,128 |
| 22 Mar 2024 | 226.15 | 235.90 | 226.15 | 232.20 | 232.20 | 96,153 |
| 21 Mar 2024 | 226.05 | 233.65 | 226.05 | 229.95 | 229.95 | 83,322 |
| 20 Mar 2024 | 225.90 | 229.00 | 218.75 | 223.95 | 223.95 | 170,770 |
| 19 Mar 2024 | 230.95 | 231.40 | 222.10 | 223.85 | 223.85 | 48,742 |
| 18 Mar 2024 | 233.55 | 240.40 | 228.60 | 230.65 | 230.65 | 144,157 |
| 15 Mar 2024 | 236.85 | 239.65 | 224.30 | 234.00 | 234.00 | 416,191 |
| 14 Mar 2024 | 217.00 | 237.85 | 214.10 | 235.05 | 235.05 | 222,397 |
| 13 Mar 2024 | 242.85 | 251.25 | 212.80 | 217.45 | 217.45 | 559,263 |
| 12 Mar 2024 | 252.35 | 254.05 | 239.25 | 240.75 | 240.75 | 120,038 |
| 11 Mar 2024 | 258.85 | 266.05 | 249.10 | 251.25 | 251.25 | 85,723 |
| 07 Mar 2024 | 259.95 | 263.40 | 245.35 | 257.70 | 257.70 | 86,476 |
| 06 Mar 2024 | 270.55 | 273.00 | 257.85 | 259.95 | 259.95 | 220,598 |
| 05 Mar 2024 | 275.60 | 275.60 | 269.00 | 272.50 | 272.50 | 64,187 |
| 04 Mar 2024 | 271.65 | 284.50 | 263.45 | 275.75 | 275.75 | 180,100 |
| 01 Mar 2024 | 258.05 | 271.90 | 258.05 | 269.10 | 269.10 | 120,748 |
| 29 Feb 2024 | 258.05 | 261.70 | 251.00 | 258.00 | 258.00 | 235,196 |
| 28 Feb 2024 | 273.55 | 273.55 | 255.80 | 257.15 | 257.15 | 134,520 |
| 27 Feb 2024 | 269.45 | 284.80 | 266.95 | 271.05 | 271.05 | 631,985 |
| 26 Feb 2024 | 278.20 | 283.15 | 264.00 | 265.90 | 265.90 | 347,084 |
| 23 Feb 2024 | 285.00 | 288.30 | 277.40 | 279.55 | 279.55 | 222,664 |
| 22 Feb 2024 | 285.35 | 288.90 | 270.55 | 282.45 | 282.45 | 416,068 |
| 21 Feb 2024 | 284.90 | 314.80 | 275.55 | 280.35 | 280.35 | 1,067,464 |
| 20 Feb 2024 | 295.40 | 296.35 | 277.65 | 279.10 | 279.10 | 146,800 |
| 19 Feb 2024 | 287.95 | 306.45 | 279.15 | 295.95 | 295.95 | 656,716 |
| 16 Feb 2024 | 249.90 | 295.00 | 247.00 | 286.85 | 286.85 | 847,843 |
| 15 Feb 2024 | 253.35 | 256.05 | 244.55 | 247.25 | 247.25 | 80,437 |
| 14 Feb 2024 | 235.80 | 257.70 | 235.80 | 250.75 | 250.75 | 245,263 |
| 13 Feb 2024 | 248.40 | 255.70 | 232.75 | 239.90 | 239.90 | 438,423 |
| 12 Feb 2024 | 291.15 | 291.15 | 241.00 | 246.90 | 246.90 | 692,794 |
| 09 Feb 2024 | 311.00 | 324.00 | 282.20 | 290.95 | 290.95 | 1,044,122 |
| 08 Feb 2024 | 276.00 | 314.60 | 276.00 | 304.90 | 304.90 | 960,213 |
| 07 Feb 2024 | 278.80 | 288.80 | 270.20 | 272.65 | 272.65 | 463,958 |
| 06 Feb 2024 | 269.95 | 289.20 | 267.90 | 276.85 | 276.85 | 347,482 |
| 05 Feb 2024 | 241.20 | 266.10 | 241.20 | 265.10 | 265.10 | 445,730 |
| 02 Feb 2024 | 240.65 | 248.40 | 238.50 | 241.95 | 241.95 | 161,629 |
| 01 Feb 2024 | 243.55 | 246.00 | 235.65 | 241.10 | 241.10 | 183,692 |
| 31 Jan 2024 | 248.65 | 255.20 | 242.00 | 243.60 | 243.60 | 157,554 |
| 30 Jan 2024 | 241.80 | 249.40 | 235.05 | 245.90 | 245.90 | 345,869 |
| 29 Jan 2024 | 234.80 | 243.85 | 231.15 | 237.80 | 237.80 | 106,700 |
| 25 Jan 2024 | 237.00 | 241.85 | 230.00 | 231.15 | 231.15 | 71,297 |
| 24 Jan 2024 | 223.45 | 239.35 | 221.25 | 235.10 | 235.10 | 227,428 |
| 23 Jan 2024 | 242.75 | 243.90 | 224.40 | 227.30 | 227.30 | 142,444 |
| 19 Jan 2024 | 223.35 | 242.95 | 223.10 | 242.40 | 242.40 | 318,449 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 223.75 | 234.30 | 217.80 | 223.10 | 223.10 | 449,013 |
| 16 Jan 2024 | 219.00 | 228.95 | 217.05 | 223.60 | 223.60 | 325,695 |
| 15 Jan 2024 | 216.95 | 221.35 | 212.70 | 217.15 | 217.15 | 59,306 |
| 12 Jan 2024 | 215.00 | 217.00 | 214.25 | 215.00 | 215.00 | 50,289 |
| 11 Jan 2024 | 213.60 | 216.60 | 212.30 | 213.60 | 213.60 | 35,835 |
| 10 Jan 2024 | 222.55 | 222.55 | 213.75 | 215.45 | 215.45 | 76,035 |
| 09 Jan 2024 | 224.00 | 224.90 | 219.50 | 221.95 | 221.95 | 26,497 |
| 08 Jan 2024 | 229.35 | 229.35 | 220.65 | 221.70 | 221.70 | 54,877 |
| 05 Jan 2024 | 230.00 | 233.50 | 226.25 | 229.10 | 229.10 | 158,891 |
| 04 Jan 2024 | 220.45 | 231.60 | 218.05 | 227.95 | 227.95 | 133,173 |
| 03 Jan 2024 | 215.05 | 221.95 | 214.70 | 218.40 | 218.40 | 154,219 |
| 02 Jan 2024 | 217.05 | 221.50 | 212.00 | 213.80 | 213.80 | 119,886 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.