NSE - Delayed Quote
INR
The New India Assurance Company Limited (NIACL.NS)
154.85
-4.09
(-2.57%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
148.20
159.01
145.18
154.85
154.85
3,501,786
Oct 30, 2026
166.75
166.83
158.00
158.94
158.94
1,371,171
Oct 29, 2026
163.18
168.29
162.85
166.64
166.64
887,803
Oct 28, 2026
163.59
165.59
160.74
164.44
164.44
560,044
Oct 27, 2026
162.80
165.47
161.20
163.59
163.59
913,807
Oct 26, 2026
159.80
163.88
157.30
161.40
161.40
1,025,481
Oct 23, 2026
165.05
165.25
157.76
159.80
159.80
970,836
Oct 22, 2026
168.80
170.23
165.02
165.83
165.83
711,434
Oct 21, 2026
173.50
175.00
167.32
168.78
168.78
765,534
Oct 19, 2026
180.88
182.33
173.04
174.01
174.01
969,941
Oct 16, 2026
182.76
184.25
179.03
179.57
179.57
1,439,484
Oct 15, 2026
183.00
185.30
181.00
183.29
183.29
1,419,700
Oct 14, 2026
188.05
189.78
183.60
185.40
185.40
4,168,104
Oct 13, 2026
185.80
195.00
181.00
191.38
191.38
28,744,932
Oct 12, 2026
162.98
194.00
162.60
187.02
187.02
91,136,023
Oct 9, 2026
159.00
163.97
159.00
162.23
162.23
2,303,810
Oct 8, 2026
161.35
167.26
155.55
158.14
158.14
6,834,159
Oct 7, 2026
161.50
161.73
158.30
159.29
159.29
767,464
Oct 6, 2026
158.00
163.50
158.00
160.72
160.72
1,937,355
Oct 5, 2026
160.21
163.00
157.70
158.36
158.36
1,226,665
Oct 1, 2026
166.92
166.96
158.29
160.21
160.21
1,814,930
Sep 30, 2026
167.91
169.29
165.70
167.02
167.02
1,160,229
Sep 29, 2026
170.00
171.95
160.05
168.29
168.29
4,230,836
Sep 28, 2026
178.30
178.40
168.30
169.84
169.84
1,806,851
Sep 25, 2026
180.40
180.41
175.80
176.60
176.60
1,637,051
Sep 24, 2026
187.00
188.45
179.50
180.40
180.40
4,044,014
Sep 23, 2026
188.34
193.20
187.50
191.16
191.16
2,811,596
Sep 22, 2026
187.00
191.54
186.56
187.41
187.41
2,272,794
Sep 21, 2026
186.62
188.79
184.47
186.56
186.56
2,009,703
Sep 18, 2026
196.76
196.76
186.00
187.66
187.66
9,375,719
Sep 17, 2026
186.50
201.24
186.50
197.05
197.05
34,650,793
Sep 16, 2026
186.60
187.10
179.15
184.19
184.19
3,069,621
Sep 15, 2026
200.00
200.30
184.00
185.41
185.41
3,487,564
Sep 11, 2026
197.00
203.77
194.13
198.39
198.39
7,024,229
Sep 10, 2026
205.90
207.45
196.26
197.35
197.35
5,001,728
Sep 9, 2026
205.22
210.20
201.38
205.51
205.51
10,799,389
Sep 8, 2026
231.20
232.00
199.52
205.22
205.22
45,314,645
Sep 7, 2026
233.90
242.60
224.31
231.20
231.20
23,442,397
Sep 4, 2026
196.49
234.39
196.49
229.91
229.91
66,928,665
Sep 3, 2026
198.70
203.82
192.87
195.33
195.33
6,906,382
Sep 2, 2026
185.45
201.40
182.41
199.11
199.11
24,334,669
Sep 1, 2026
192.07
193.15
184.37
185.77
185.77
1,574,693
Aug 31, 2026
186.34
199.99
186.34
191.23
191.23
26,274,670
Aug 28, 2026
187.00
191.91
185.50
186.34
186.34
2,336,110
Aug 27, 2026
188.00
188.00
184.34
185.20
185.20
615,307
Aug 26, 2026
188.85
190.35
186.33
187.09
187.09
1,208,594
Aug 25, 2026
184.25
191.16
183.15
187.29
187.29
2,389,793
Aug 24, 2026
184.00
185.98
183.30
184.08
184.08
607,918
Aug 21, 2026
183.00
186.30
182.11
184.13
184.13
627,621
Aug 20, 2026
186.99
186.99
182.29
183.08
183.08
801,368
Aug 19, 2026
185.25
189.00
183.25
185.68
185.68
2,774,754
Aug 18, 2026
183.60
185.90
182.73
184.08
184.08
1,033,947
Aug 17, 2026
179.00
184.60
177.00
183.64
183.64
1,932,986
Aug 14, 2026
181.25
181.35
176.60
179.08
179.08
572,844
Aug 13, 2026
180.81
183.78
179.73
180.65
180.65
799,452
Aug 12, 2026
180.00
187.10
178.72
181.09
181.09
2,560,837
Aug 11, 2026
180.00
180.99
177.31
179.37
179.37
828,920
Aug 10, 2026
177.75
180.19
174.80
179.56
179.56
1,020,248
Aug 7, 2026
177.27
177.85
176.04
177.11
177.11
678,003
Aug 6, 2026
182.00
182.07
177.00
178.93
178.93
1,490,286
Aug 5, 2026
177.00
189.37
175.61
183.76
183.76
33,239,653
Aug 4, 2026
175.46
176.03
171.32
171.77
171.77
617,415
Aug 3, 2026
178.49
178.49
174.72
175.46
175.46
1,164,311
Jul 31, 2026
166.11
174.33
165.60
173.62
173.62
2,405,005
Jul 30, 2026
164.94
167.50
162.21
165.89
165.89
824,835
Jul 29, 2026
164.00
165.20
161.76
164.13
164.13
613,652
Jul 28, 2026
165.00
166.52
162.11
163.07
163.07
602,125
Jul 27, 2026
166.81
169.00
163.89
165.57
165.57
2,134,634
Jul 24, 2026
172.50
175.99
169.20
173.20
173.20
560,258
Jul 23, 2026
174.50
175.19
172.00
173.06
173.06
464,289
Jul 22, 2026
177.95
178.95
174.04
175.14
175.14
529,996
Jul 21, 2026
177.00
178.78
176.12
178.11
178.11
460,401
Jul 20, 2026
175.10
177.29
174.23
176.80
176.80
559,112
Jul 17, 2026
178.10
178.14
174.10
174.82
174.82
654,443
Jul 16, 2026
181.82
182.00
177.12
178.14
178.14
558,777
Jul 15, 2026
177.95
182.90
177.18
180.05
180.05
838,144
Jul 14, 2026
181.83
182.50
176.50
177.24
177.24
772,219
Jul 13, 2026
176.50
185.00
176.45
181.82
181.82
1,078,709
Jul 10, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
184.50
186.41
183.09
183.92
183.92
767,460
Jul 9, 2026
181.74
185.00
180.37
183.62
182.12
1,018,479
Jul 8, 2026
183.74
188.80
178.00
179.47
178.00
1,806,911
Jul 7, 2026
187.70
187.80
183.23
185.00
183.49
1,357,687
Jul 6, 2026
187.00
189.50
184.32
186.05
184.53
1,497,470
Jul 3, 2026
187.90
190.80
184.40
185.82
184.30
1,805,304
Jul 2, 2026
183.99
189.03
181.21
187.68
186.15
3,045,752
Jul 1, 2026
176.90
194.34
175.60
183.11
181.61
12,897,423
Jun 30, 2026
181.97
182.70
177.01
178.01
176.56
2,759,629
Jun 29, 2026
184.25
184.45
179.01
181.39
179.91
2,208,889
Jun 25, 2026
190.29
193.02
183.26
184.63
183.12
4,204,537
Jun 24, 2026
196.00
196.00
187.50
188.51
186.97
7,723,296
Jun 23, 2026
211.71
211.91
192.62
195.10
193.51
20,861,758
Jun 22, 2026
205.50
218.00
205.50
212.11
210.38
80,921,087
Jun 19, 2026
180.00
206.60
179.41
202.31
200.66
119,622,490
Jun 18, 2026
168.00
188.50
167.74
178.67
177.21
86,100,480
Jun 17, 2026
161.76
168.69
160.96
165.46
164.11
2,002,095
Jun 16, 2026
160.90
164.90
159.46
161.76
160.44
1,166,395
Jun 15, 2026
154.90
164.20
154.50
160.37
159.06
2,158,579
Jun 12, 2026
148.00
153.50
147.70
152.80
151.55
637,119
Jun 11, 2026
149.85
149.85
146.41
146.93
145.73
296,423
Jun 10, 2026
151.00
153.27
149.32
150.19
148.96
366,042
Jun 9, 2026
149.10
151.66
149.01
150.90
149.67
306,662
Jun 8, 2026
149.00
151.55
148.00
149.54
148.32
281,750
Jun 5, 2026
151.69
153.45
150.51
151.51
150.27
462,350
Jun 4, 2026
145.50
155.00
145.50
151.69
150.45
1,584,786
Jun 3, 2026
148.25
149.57
145.58
147.18
145.98
715,611
Jun 2, 2026
155.06
156.67
146.60
149.32
148.10
1,848,048
Jun 1, 2026
157.75
159.74
154.26
157.01
155.73
389,741
May 29, 2026
161.30
161.58
156.56
157.42
156.13
541,498
May 27, 2026
162.79
163.90
160.02
160.56
159.25
603,901
May 26, 2026
166.37
167.78
162.16
162.76
161.43
687,695
May 25, 2026
165.00
168.50
164.23
166.20
164.84
841,058
May 22, 2026
165.54
166.45
163.55
164.64
163.30
385,898
May 21, 2026
163.10
169.60
162.40
166.08
164.72
1,066,435
May 20, 2026
162.51
163.80
161.35
163.10
161.77
416,938
May 19, 2026
160.95
169.01
160.94
164.57
163.23
1,246,074
May 18, 2026
163.50
163.50
158.05
162.59
161.26
811,118
May 15, 2026
165.00
169.15
163.04
165.02
163.67
1,353,742
May 14, 2026
168.99
168.99
163.31
164.84
163.49
923,840
May 13, 2026
159.39
170.98
154.00
168.08
166.71
4,243,831
May 12, 2026
165.00
167.28
157.43
159.64
158.34
1,545,311
May 11, 2026
163.21
165.44
160.10
163.13
161.80
749,126
May 8, 2026
164.99
165.99
163.00
164.10
162.76
509,483
May 7, 2026
165.00
166.00
163.31
164.99
163.64
648,030
May 6, 2026
162.95
166.32
161.40
164.03
162.69
933,044
May 5, 2026
161.60
164.99
160.80
161.65
160.33
790,352
May 4, 2026
161.00
162.93
159.80
161.59
160.27
709,101
Apr 30, 2026
161.00
163.00
157.20
160.60
159.29
972,137
Apr 29, 2026
163.05
164.90
161.01
161.58
160.26
641,447
Apr 28, 2026
166.80
166.80
163.00
163.52
162.18
649,791
Apr 27, 2026
165.30
167.25
162.61
165.67
164.32
1,005,954
Apr 24, 2026
164.50
165.60
161.40
163.95
162.61
1,112,868
Apr 23, 2026
162.99
175.00
162.30
164.15
162.81
5,543,702
Apr 22, 2026
164.00
165.00
162.05
162.80
161.47
854,051
Apr 21, 2026
165.00
166.30
163.01
163.70
162.36
958,717
Apr 20, 2026
166.54
168.95
163.50
164.95
163.60
1,298,774
Apr 17, 2026
169.91
171.23
166.50
167.34
165.97
2,342,157
Apr 16, 2026
168.70
174.50
168.00
169.92
168.53
7,553,926
Apr 15, 2026
169.60
180.40
164.01
172.29
170.88
24,805,314
Apr 13, 2026
150.00
175.64
148.70
171.67
170.27
29,343,939
Apr 10, 2026
131.01
155.92
131.00
155.71
154.44
76,076,824
Apr 9, 2026
131.50
132.38
128.73
129.94
128.88
494,745
Apr 8, 2026
128.00
131.95
126.99
130.85
129.78
783,979
Apr 7, 2026
123.93
124.90
122.53
124.26
123.24
412,988
Apr 6, 2026
123.50
124.95
121.30
123.93
122.92
611,355
Apr 2, 2026
121.00
123.70
118.27
123.23
122.22
435,389
Apr 1, 2026
120.00
124.55
119.90
123.67
122.66
557,654
Mar 30, 2026
120.00
121.56
116.97
117.82
116.86
740,154
Mar 27, 2026
126.36
127.37
121.20
121.81
120.81
888,655
Mar 25, 2026
125.10
128.90
124.70
128.28
127.23
857,735
Mar 24, 2026
127.48
128.00
121.25
124.72
123.70
1,598,626
Mar 23, 2026
131.55
131.55
124.00
124.65
123.63
635,051
Mar 20, 2026
130.48
133.54
130.27
132.51
131.43
954,344
Mar 19, 2026
132.10
133.00
129.40
130.02
128.96
315,872
Mar 18, 2026
134.00
136.80
133.23
134.64
133.54
746,807
Mar 17, 2026
132.21
133.90
131.60
133.24
132.15
280,477
Mar 16, 2026
134.26
134.44
130.70
132.21
131.13
467,263
Mar 13, 2026
137.00
138.69
134.30
134.61
133.51
353,544
Mar 12, 2026
135.76
139.59
133.12
137.89
136.76
464,640
Mar 11, 2026
138.51
139.08
136.00
136.74
135.62
347,469
Mar 10, 2026
136.10
138.90
135.05
137.68
136.56
437,658
Mar 9, 2026
137.30
137.30
131.90
134.77
133.67
504,843
Mar 6, 2026
139.00
141.95
138.00
138.62
137.49
427,629
Mar 5, 2026
138.58
140.80
137.60
139.58
138.44
280,875
Mar 4, 2026
139.00
140.69
136.30
137.51
136.39
382,624
Mar 2, 2026
142.00
144.00
140.60
142.52
141.36
671,394
Feb 27, 2026
148.99
149.04
146.01
147.30
146.10
276,892
Feb 26, 2026
149.49
152.69
148.01
148.97
147.75
340,179
Feb 25, 2026
149.61
151.47
148.21
149.09
147.87
210,654
Feb 24, 2026
151.00
151.72
148.25
149.47
148.25
220,107
Feb 23, 2026
150.75
152.77
150.11
151.80
150.56
286,225
Feb 20, 2026
150.90
151.60
149.00
149.85
148.63
263,994
Feb 19, 2026
155.00
155.40
150.11
150.76
149.53
315,430
Feb 18, 2026
152.26
154.50
150.98
153.01
151.76
292,058
Feb 17, 2026
151.05
153.29
150.88
152.23
150.99
355,891
Feb 16, 2026
150.35
151.71
149.76
151.05
149.82
260,067
Feb 13, 2026
152.30
153.74
149.93
150.48
149.25
442,466
Feb 12, 2026
155.82
155.96
153.48
154.59
153.33
323,914
Feb 11, 2026
158.12
158.70
155.80
156.81
155.53
390,604
Feb 10, 2026
154.70
162.39
152.42
159.02
157.72
2,371,398
Feb 9, 2026
150.51
153.50
149.31
152.97
151.72
674,654
Feb 6, 2026
148.46
153.20
147.45
149.70
148.48
1,511,691
Feb 5, 2026
149.02
149.60
146.33
147.94
146.73
271,589
Feb 4, 2026
147.70
149.71
145.92
149.22
148.00
282,890
Feb 3, 2026
150.50
151.90
146.30
147.65
146.44
358,633
Feb 2, 2026
148.00
148.99
142.20
146.52
145.32
404,754
Jan 30, 2026
146.10
151.39
144.00
148.91
147.69
367,537
Jan 29, 2026
147.68
149.00
145.76
147.01
145.81
213,013
Jan 28, 2026
143.80
148.40
143.80
147.68
146.47
214,939
Jan 27, 2026
143.59
144.90
140.80
143.80
142.63
298,929
Jan 23, 2026
146.60
146.88
142.73
143.42
142.25
252,538
Jan 22, 2026
144.00
146.90
143.65
146.50
145.30
269,501
Jan 21, 2026
143.19
144.66
140.50
142.68
141.51
336,510
Jan 20, 2026
146.65
147.36
143.00
143.52
142.35
354,513
Jan 19, 2026
150.00
150.00
147.00
147.26
146.06
213,069
Jan 16, 2026
150.04
152.32
148.54
149.92
148.70
412,778
Jan 15, 2026
149.79
149.79
149.79
149.79
148.57
-
Jan 14, 2026
149.75
150.66
148.80
149.79
148.57
201,435
Jan 13, 2026
151.00
153.80
149.23
149.81
148.59
371,403
Jan 12, 2026
152.00
153.38
146.51
149.81
148.59
1,290,116
Jan 9, 2026
150.60
150.80
148.05
149.11
147.89
380,959
Jan 8, 2026
154.90
154.90
150.15
150.78
149.55
342,915
Jan 7, 2026
153.50
155.40
152.31
153.97
152.71
417,984
Jan 6, 2026
154.57
155.70
152.70
153.57
152.32
307,549
Jan 5, 2026
158.00
158.30
153.80
154.51
153.25
370,504
Jan 2, 2026
155.77
157.71
155.01
157.04
155.76
580,591
Jan 1, 2026
157.00
157.00
154.30
155.52
154.25
243,188
Dec 31, 2025
155.00
157.51
154.31
155.82
154.55
965,820
Dec 30, 2025
153.32
153.99
151.00
153.07
151.82
537,892
Dec 29, 2025
154.80
155.03
152.15
152.91
151.66
504,880
Dec 26, 2025
151.00
157.58
150.14
153.82
152.56
1,978,183
Dec 24, 2025
153.60
155.00
149.80
150.49
149.26
743,340
Dec 23, 2025
154.66
156.07
152.26
152.79
151.54
1,068,058
Dec 22, 2025
155.83
156.58
152.82
153.47
152.22
1,213,533
Dec 19, 2025
159.33
161.70
153.68
155.74
154.47
1,158,123
Dec 18, 2025
162.21
162.21
158.40
158.96
157.66
258,443
Dec 17, 2025
166.99
167.49
161.35
162.23
160.90
325,300
Dec 16, 2025
168.27
170.27
166.10
166.41
165.05
788,985
Dec 15, 2025
171.91
171.91
166.80
167.20
165.83
665,188
Dec 12, 2025
163.80
175.80
162.33
171.92
170.52
3,410,128
Dec 11, 2025
160.79
164.78
158.30
162.41
161.08
479,540
Dec 10, 2025
159.17
168.00
158.67
160.23
158.92
1,240,743
Dec 9, 2025
156.29
159.83
154.13
159.17
157.87
282,674
Dec 8, 2025
159.76
160.09
154.55
156.29
155.01
459,693
Dec 5, 2025
163.75
163.96
158.85
159.35
158.05
319,295
Dec 4, 2025
164.50
165.70
162.56
163.34
162.01
157,629
Dec 3, 2025
167.60
168.59
164.20
165.03
163.68
212,612
Dec 2, 2025
169.00
169.37
166.00
167.58
166.21
260,749
Dec 1, 2025
170.79
172.41
169.00
169.37
167.99
201,874
Nov 28, 2025
171.99
172.02
170.05
170.68
169.29
169,728
Nov 27, 2025
173.30
174.46
170.00
170.99
169.59
304,869
Nov 26, 2025
172.70
175.50
171.61
173.20
171.79
434,802
Nov 25, 2025
172.91
174.50
171.60
172.93
171.52
425,631
Nov 24, 2025
176.01
179.00
171.35
172.92
171.51
728,241
Nov 21, 2025
178.00
178.00
174.00
174.51
173.08
177,186
Nov 20, 2025
179.30
179.30
176.52
177.68
176.23
185,051
Nov 19, 2025
182.00
182.42
177.45
178.59
177.13
228,055
Nov 18, 2025
181.00
184.45
180.31
181.89
180.40
677,003
Nov 17, 2025
180.20
182.80
179.10
180.90
179.42
374,466
Nov 14, 2025
183.00
183.00
179.26
180.02
178.55
659,205
Nov 13, 2025
186.50
187.45
182.05
184.51
183.00
390,799
Nov 12, 2025
184.50
186.50
182.76
185.26
183.75
363,566
Nov 11, 2025
183.41
184.30
180.75
182.76
181.27
186,874
Nov 10, 2025
180.50
184.49
180.50
183.36
181.86
294,738
Nov 7, 2025
180.95
184.49
178.54
181.92
180.43
333,097
Nov 6, 2025
180.51
183.97
180.51
182.59
181.10
318,311
Nov 4, 2025
183.55
186.59
178.78
182.22
180.73
533,669
Nov 3, 2025
185.20
185.60
180.85
182.99
181.50
772,920
