Price Data Selection & Download
Niva Bupa Health Insurance Company Share Price All Time Records & Statistics (Nov 2024 - Jun 2026)
382 daily OHLCV records on NSE from Nov. 2024 to June 2026. Compare with NIVABUPA fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹109.34
December 05, 2024
NSE Exchange
Share Price All Time Low
₹67.50
March 24, 2026
NSE Exchange
Highest Volume Trading Day
168,064,549
June 02, 2025 • ₹83.11
NSE Exchange
Share Price History Data (Nov 2024 - Jun 2026)
NIVABUPA daily open, high, low, close and volume (OHLCV) on NSE — 114 records.
Total Records
114
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-19 | ₹87.10 | ₹89.00 | ₹85.39 | ₹86.87 | 7,306,794 |
| 2026-06-18 | ₹84.20 | ₹88.70 | ₹84.20 | ₹87.09 | 8,129,379 |
| 2026-06-17 | ₹84.25 | ₹85.05 | ₹83.30 | ₹84.70 | 828,536 |
| 2026-06-16 | ₹84.45 | ₹85.63 | ₹83.36 | ₹84.30 | 5,760,659 |
| 2026-06-15 | ₹86.30 | ₹86.91 | ₹82.50 | ₹83.39 | 2,593,391 |
| 2026-06-12 | ₹83.09 | ₹84.86 | ₹82.72 | ₹83.96 | 788,362 |
| 2026-06-11 | ₹83.35 | ₹85.66 | ₹82.41 | ₹82.97 | 1,074,888 |
| 2026-06-10 | ₹84.10 | ₹85.27 | ₹83.21 | ₹84.19 | 1,264,146 |
| 2026-06-09 | ₹81.52 | ₹83.96 | ₹81.50 | ₹83.27 | 882,553 |
| 2026-06-08 | ₹81.05 | ₹82.67 | ₹80.69 | ₹81.52 | 512,567 |
| 2026-06-05 | ₹81.86 | ₹84.23 | ₹81.86 | ₹82.42 | 859,579 |
| 2026-06-04 | ₹83.25 | ₹83.64 | ₹81.53 | ₹81.75 | 459,257 |
| 2026-06-03 | ₹83.10 | ₹85.04 | ₹82.81 | ₹84.03 | 727,216 |
| 2026-06-02 | ₹84.50 | ₹84.87 | ₹82.24 | ₹84.03 | 2,197,963 |
| 2026-06-01 | ₹84.80 | ₹85.23 | ₹83.57 | ₹84.50 | 890,669 |
| 2026-05-29 | ₹82.96 | ₹85.25 | ₹82.90 | ₹83.50 | 1,462,589 |
| 2026-05-27 | ₹84.08 | ₹84.49 | ₹83.15 | ₹83.61 | 761,597 |
| 2026-05-26 | ₹84.10 | ₹85.00 | ₹83.81 | ₹84.08 | 569,160 |
| 2026-05-25 | ₹86.00 | ₹86.27 | ₹83.48 | ₹83.96 | 1,557,871 |
| 2026-05-22 | ₹83.98 | ₹86.46 | ₹83.71 | ₹85.99 | 5,879,278 |
| 2026-05-21 | ₹82.00 | ₹85.50 | ₹80.89 | ₹83.62 | 3,956,204 |
| 2026-05-20 | ₹80.76 | ₹82.52 | ₹80.00 | ₹81.51 | 924,877 |
| 2026-05-19 | ₹80.95 | ₹83.14 | ₹79.69 | ₹81.01 | 1,995,124 |
| 2026-05-18 | ₹79.00 | ₹80.27 | ₹78.06 | ₹79.99 | 851,159 |
| 2026-05-15 | ₹80.44 | ₹81.63 | ₹79.14 | ₹79.83 | 1,083,281 |
| 2026-05-14 | ₹82.80 | ₹83.20 | ₹80.00 | ₹80.37 | 1,387,097 |
| 2026-05-13 | ₹83.00 | ₹83.75 | ₹81.69 | ₹82.75 | 1,845,973 |
| 2026-05-12 | ₹84.58 | ₹84.88 | ₹82.21 | ₹83.76 | 9,420,371 |
| 2026-05-11 | ₹84.40 | ₹89.77 | ₹82.74 | ₹84.31 | 55,629,768 |
| 2026-05-08 | ₹80.05 | ₹81.80 | ₹79.75 | ₹81.29 | 3,136,498 |
| 2026-05-07 | ₹79.00 | ₹80.90 | ₹78.17 | ₹80.04 | 824,848 |
| 2026-05-06 | ₹78.79 | ₹79.13 | ₹78.18 | ₹78.76 | 1,186,706 |
| 2026-05-05 | ₹78.62 | ₹79.35 | ₹77.68 | ₹78.29 | 1,242,377 |
| 2026-05-04 | ₹81.00 | ₹81.90 | ₹78.84 | ₹79.31 | 1,012,961 |
| 2026-04-30 | ₹79.00 | ₹79.39 | ₹77.51 | ₹78.32 | 406,333 |
| 2026-04-29 | ₹78.00 | ₹81.23 | ₹77.77 | ₹78.75 | 1,448,908 |
| 2026-04-28 | ₹77.60 | ₹77.80 | ₹76.36 | ₹77.00 | 903,397 |
| 2026-04-27 | ₹77.05 | ₹77.99 | ₹76.57 | ₹77.08 | 447,357 |
| 2026-04-24 | ₹78.05 | ₹78.55 | ₹76.62 | ₹77.07 | 321,685 |
| 2026-04-23 | ₹79.38 | ₹80.27 | ₹77.85 | ₹78.05 | 676,885 |
| 2026-04-22 | ₹81.00 | ₹81.81 | ₹79.89 | ₹80.05 | 603,385 |
| 2026-04-21 | ₹77.49 | ₹81.75 | ₹77.49 | ₹80.68 | 1,604,158 |
| 2026-04-20 | ₹79.98 | ₹80.07 | ₹77.15 | ₹77.61 | 570,623 |
| 2026-04-17 | ₹79.30 | ₹80.43 | ₹78.60 | ₹80.11 | 1,144,063 |
| 2026-04-16 | ₹76.90 | ₹80.10 | ₹76.32 | ₹78.50 | 1,484,394 |
| 2026-04-15 | ₹75.00 | ₹76.90 | ₹74.78 | ₹76.17 | 710,685 |
| 2026-04-13 | ₹72.00 | ₹74.84 | ₹71.86 | ₹74.31 | 515,575 |
| 2026-04-10 | ₹73.87 | ₹75.14 | ₹73.30 | ₹73.67 | 699,828 |
| 2026-04-09 | ₹73.36 | ₹74.76 | ₹72.42 | ₹73.45 | 929,863 |
| 2026-04-08 | ₹75.22 | ₹75.22 | ₹71.80 | ₹73.36 | 839,267 |
| 2026-04-07 | ₹72.80 | ₹73.27 | ₹72.00 | ₹72.85 | 205,404 |
| 2026-04-06 | ₹72.59 | ₹74.90 | ₹71.56 | ₹73.19 | 433,729 |
| 2026-04-02 | ₹71.60 | ₹73.00 | ₹70.00 | ₹72.59 | 270,449 |
| 2026-04-01 | ₹73.20 | ₹73.20 | ₹71.00 | ₹72.36 | 449,868 |
| 2026-03-30 | ₹69.66 | ₹70.77 | ₹68.37 | ₹70.21 | 2,048,627 |
| 2026-03-27 | ₹70.32 | ₹70.94 | ₹69.70 | ₹69.93 | 1,102,703 |
| 2026-03-25 | ₹69.60 | ₹73.60 | ₹69.33 | ₹71.39 | 1,950,415 |
| 2026-03-24 | ₹69.03 | ₹69.90 | ₹67.50 | ₹68.64 | 723,845 |
| 2026-03-23 | ₹69.49 | ₹71.01 | ₹67.99 | ₹68.40 | 785,887 |
| 2026-03-20 | ₹70.59 | ₹71.66 | ₹69.55 | ₹70.00 | 489,121 |
| 2026-03-19 | ₹70.30 | ₹70.60 | ₹69.00 | ₹69.90 | 945,104 |
| 2026-03-18 | ₹71.60 | ₹71.94 | ₹70.80 | ₹71.57 | 2,560,631 |
| 2026-03-17 | ₹71.62 | ₹72.12 | ₹71.33 | ₹71.59 | 711,999 |
| 2026-03-16 | ₹72.22 | ₹72.22 | ₹70.71 | ₹71.65 | 946,484 |
| 2026-03-13 | ₹69.50 | ₹77.00 | ₹69.02 | ₹72.30 | 22,415,727 |
| 2026-03-12 | ₹71.00 | ₹71.00 | ₹69.73 | ₹70.06 | 2,862,343 |
| 2026-03-11 | ₹71.16 | ₹72.01 | ₹71.05 | ₹71.52 | 1,501,664 |
| 2026-03-10 | ₹70.81 | ₹71.90 | ₹69.45 | ₹71.19 | 1,934,051 |
| 2026-03-09 | ₹70.00 | ₹71.23 | ₹67.85 | ₹70.00 | 956,695 |
| 2026-03-06 | ₹72.12 | ₹72.97 | ₹71.00 | ₹71.67 | 431,893 |
| 2026-03-05 | ₹72.52 | ₹73.25 | ₹71.59 | ₹72.59 | 533,511 |
| 2026-03-04 | ₹72.05 | ₹73.38 | ₹71.88 | ₹72.50 | 1,123,528 |
| 2026-03-02 | ₹70.10 | ₹74.27 | ₹70.10 | ₹73.80 | 1,699,261 |
| 2026-02-27 | ₹76.48 | ₹76.80 | ₹74.69 | ₹75.09 | 466,039 |
| 2026-02-26 | ₹76.07 | ₹76.85 | ₹76.00 | ₹76.48 | 334,331 |
| 2026-02-25 | ₹76.50 | ₹77.00 | ₹76.00 | ₹76.44 | 353,822 |
| 2026-02-24 | ₹75.58 | ₹76.60 | ₹75.51 | ₹76.50 | 375,491 |
| 2026-02-23 | ₹76.92 | ₹77.17 | ₹76.01 | ₹76.17 | 276,445 |
| 2026-02-20 | ₹75.71 | ₹77.20 | ₹75.57 | ₹76.92 | 409,724 |
| 2026-02-19 | ₹76.21 | ₹76.67 | ₹75.70 | ₹76.07 | 427,460 |
| 2026-02-18 | ₹76.46 | ₹76.80 | ₹76.21 | ₹76.50 | 308,606 |
| 2026-02-17 | ₹75.65 | ₹76.86 | ₹75.65 | ₹76.50 | 287,568 |
| 2026-02-16 | ₹75.51 | ₹76.50 | ₹75.50 | ₹76.01 | 351,672 |
| 2026-02-13 | ₹76.15 | ₹76.84 | ₹75.30 | ₹76.24 | 459,545 |
| 2026-02-12 | ₹77.59 | ₹77.85 | ₹76.60 | ₹77.04 | 372,065 |
| 2026-02-11 | ₹78.09 | ₹78.26 | ₹77.39 | ₹77.54 | 311,284 |
| 2026-02-10 | ₹79.50 | ₹80.09 | ₹77.40 | ₹77.84 | 933,229 |
| 2026-02-09 | ₹77.75 | ₹80.20 | ₹77.44 | ₹79.14 | 688,400 |
| 2026-02-06 | ₹77.30 | ₹78.14 | ₹77.30 | ₹77.68 | 575,878 |
| 2026-02-05 | ₹78.00 | ₹78.55 | ₹77.01 | ₹77.30 | 491,395 |
| 2026-02-04 | ₹79.56 | ₹79.56 | ₹77.50 | ₹78.38 | 489,393 |
| 2026-02-03 | ₹80.50 | ₹80.51 | ₹76.50 | ₹78.74 | 2,138,276 |
| 2026-02-02 | ₹77.40 | ₹80.18 | ₹76.72 | ₹79.50 | 1,648,616 |
| 2026-02-01 | ₹78.71 | ₹79.72 | ₹77.16 | ₹77.48 | 712,639 |
| 2026-01-30 | ₹76.00 | ₹79.90 | ₹73.44 | ₹78.87 | 4,511,876 |
| 2026-01-29 | ₹77.02 | ₹78.39 | ₹77.02 | ₹78.08 | 1,673,299 |
| 2026-01-28 | ₹76.49 | ₹77.27 | ₹76.49 | ₹77.01 | 526,947 |
| 2026-01-27 | ₹77.00 | ₹77.94 | ₹76.30 | ₹76.88 | 905,615 |
| 2026-01-23 | ₹78.00 | ₹78.00 | ₹76.75 | ₹77.00 | 708,310 |
| 2026-01-22 | ₹76.10 | ₹77.85 | ₹76.06 | ₹77.43 | 501,225 |
| 2026-01-21 | ₹77.17 | ₹77.80 | ₹76.25 | ₹77.00 | 847,973 |
| 2026-01-20 | ₹77.99 | ₹78.13 | ₹76.54 | ₹77.17 | 1,316,938 |
| 2026-01-19 | ₹78.20 | ₹78.52 | ₹76.01 | ₹77.99 | 929,854 |
| 2026-01-16 | ₹78.98 | ₹79.56 | ₹78.42 | ₹78.61 | 821,276 |
| 2026-01-14 | ₹77.48 | ₹79.34 | ₹77.46 | ₹78.98 | 829,483 |
| 2026-01-13 | ₹78.01 | ₹78.24 | ₹77.02 | ₹78.04 | 694,218 |
| 2026-01-12 | ₹79.17 | ₹79.17 | ₹76.80 | ₹78.01 | 1,128,414 |
| 2026-01-09 | ₹77.25 | ₹79.50 | ₹75.72 | ₹79.17 | 3,629,446 |
| 2026-01-08 | ₹76.80 | ₹80.50 | ₹76.34 | ₹79.52 | 12,076,025 |
| 2026-01-07 | ₹74.50 | ₹77.60 | ₹74.50 | ₹76.34 | 2,399,738 |
| 2026-01-06 | ₹74.50 | ₹75.16 | ₹74.50 | ₹74.79 | 461,270 |
| 2026-01-05 | ₹75.50 | ₹75.62 | ₹74.62 | ₹74.97 | 502,220 |
| 2026-01-02 | ₹75.35 | ₹75.51 | ₹74.85 | ₹75.16 | 713,011 |
| 2026-01-01 | ₹75.57 | ₹75.66 | ₹75.00 | ₹75.08 | 171,252 |
Niva Bupa Health Insurance Company Share Price Performance Analysis (Nov 2024 - Jun 2026)
NIVABUPA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.70%
₹75.08 → ₹86.87
Year to Date
Price Volatility
5.65%
Low Volatility
Year to Date
Average Daily Volume
2,080,292
Year to Date Average
NSE Exchange
Niva Bupa Health Insurance Company Share Price History – Frequently Asked Questions
Common questions about NIVABUPA historical data and records. For live price, key ratios and fundamentals, see Niva Bupa Health Insurance Com share price today.
What is the all-time high share price of Niva Bupa Health Insurance Company (NIVABUPA)?
The all-time high share price of Niva Bupa Health Insurance Company was ₹109.34 recorded on December 05, 2024 on the NSE exchange.
What is the all-time low share price of Niva Bupa Health Insurance Company (NIVABUPA)?
The all-time low share price of Niva Bupa Health Insurance Company was ₹67.5 recorded on March 24, 2026 on the NSE exchange.
How can I download NIVABUPA historical share price data?
You can download Niva Bupa Health Insurance Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIVABUPA shares?
The highest trading volume day for Niva Bupa Health Insurance Company was 168,064,549 shares traded on June 02, 2025 on the NSE exchange, with share price at ₹83.11.