Price Data Selection & Download
The New India Assurance Company Share Price All Time Records & Statistics (Nov 2017 - May 2026)
2103 daily OHLCV records on NSE from Nov. 2017 to May 2026. Explore NIACL intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹382.43
May 30, 2018
NSE Exchange
Share Price All Time Low
₹74.10
March 13, 2020
NSE Exchange
Highest Volume Trading Day
82,688,432
July 30, 2025 • ₹204.35
NSE Exchange
Share Price History Data (Nov 2017 - May 2026)
NIACL daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹161.30 | ₹161.58 | ₹156.56 | ₹157.42 | 541,498 |
| 2026-05-27 | ₹162.79 | ₹163.90 | ₹160.02 | ₹160.56 | 603,901 |
| 2026-05-26 | ₹166.37 | ₹167.78 | ₹162.16 | ₹162.76 | 687,695 |
| 2026-05-25 | ₹165.00 | ₹168.50 | ₹164.23 | ₹166.20 | 841,058 |
| 2026-05-22 | ₹165.54 | ₹166.45 | ₹163.55 | ₹164.64 | 385,898 |
| 2026-05-21 | ₹163.10 | ₹169.60 | ₹162.40 | ₹166.08 | 1,066,435 |
| 2026-05-20 | ₹162.51 | ₹163.80 | ₹161.35 | ₹163.10 | 416,938 |
| 2026-05-19 | ₹160.95 | ₹169.01 | ₹160.94 | ₹164.57 | 1,246,074 |
| 2026-05-18 | ₹163.50 | ₹163.50 | ₹158.05 | ₹162.59 | 811,118 |
| 2026-05-15 | ₹165.00 | ₹169.15 | ₹163.04 | ₹165.02 | 1,353,742 |
| 2026-05-14 | ₹168.99 | ₹168.99 | ₹163.31 | ₹164.84 | 923,840 |
| 2026-05-13 | ₹159.39 | ₹170.98 | ₹154.00 | ₹168.08 | 4,243,831 |
| 2026-05-12 | ₹165.00 | ₹167.28 | ₹157.43 | ₹159.64 | 1,545,311 |
| 2026-05-11 | ₹163.21 | ₹165.44 | ₹160.10 | ₹163.13 | 749,126 |
| 2026-05-08 | ₹164.99 | ₹165.99 | ₹163.00 | ₹164.10 | 509,483 |
| 2026-05-07 | ₹165.00 | ₹166.00 | ₹163.31 | ₹164.99 | 648,030 |
| 2026-05-06 | ₹162.95 | ₹166.32 | ₹161.40 | ₹164.03 | 933,044 |
| 2026-05-05 | ₹161.60 | ₹164.99 | ₹160.80 | ₹161.65 | 790,352 |
| 2026-05-04 | ₹161.00 | ₹162.93 | ₹159.80 | ₹161.59 | 709,101 |
| 2026-04-30 | ₹161.00 | ₹163.00 | ₹157.20 | ₹160.60 | 972,137 |
| 2026-04-29 | ₹163.05 | ₹164.90 | ₹161.01 | ₹161.58 | 641,447 |
| 2026-04-28 | ₹166.80 | ₹166.80 | ₹163.00 | ₹163.52 | 649,791 |
| 2026-04-27 | ₹165.30 | ₹167.25 | ₹162.61 | ₹165.67 | 1,005,954 |
| 2026-04-24 | ₹164.50 | ₹165.60 | ₹161.40 | ₹163.95 | 1,112,868 |
| 2026-04-23 | ₹162.99 | ₹175.00 | ₹162.30 | ₹164.15 | 5,543,702 |
| 2026-04-22 | ₹164.00 | ₹165.00 | ₹162.05 | ₹162.80 | 854,051 |
| 2026-04-21 | ₹165.00 | ₹166.30 | ₹163.01 | ₹163.70 | 958,717 |
| 2026-04-20 | ₹166.54 | ₹168.95 | ₹163.50 | ₹164.95 | 1,298,774 |
| 2026-04-17 | ₹169.91 | ₹171.23 | ₹166.50 | ₹167.34 | 2,342,157 |
| 2026-04-16 | ₹168.70 | ₹174.50 | ₹168.00 | ₹169.92 | 7,553,926 |
| 2026-04-15 | ₹169.60 | ₹180.40 | ₹164.01 | ₹172.29 | 24,805,314 |
| 2026-04-13 | ₹150.00 | ₹175.64 | ₹148.70 | ₹171.67 | 29,343,939 |
| 2026-04-10 | ₹131.01 | ₹155.92 | ₹131.00 | ₹155.71 | 76,076,824 |
| 2026-04-09 | ₹131.50 | ₹132.38 | ₹128.73 | ₹129.94 | 494,745 |
| 2026-04-08 | ₹128.00 | ₹131.95 | ₹126.99 | ₹130.85 | 783,979 |
| 2026-04-07 | ₹123.93 | ₹124.90 | ₹122.53 | ₹124.26 | 412,988 |
| 2026-04-06 | ₹123.50 | ₹124.95 | ₹121.30 | ₹123.93 | 611,355 |
| 2026-04-02 | ₹121.00 | ₹123.70 | ₹118.27 | ₹123.23 | 435,389 |
| 2026-04-01 | ₹120.00 | ₹124.55 | ₹119.90 | ₹123.67 | 557,654 |
| 2026-03-30 | ₹120.00 | ₹121.56 | ₹116.97 | ₹117.82 | 740,154 |
| 2026-03-27 | ₹126.36 | ₹127.37 | ₹121.20 | ₹121.81 | 888,655 |
| 2026-03-25 | ₹125.10 | ₹128.90 | ₹124.70 | ₹128.28 | 857,735 |
| 2026-03-24 | ₹127.48 | ₹128.00 | ₹121.25 | ₹124.72 | 1,598,626 |
| 2026-03-23 | ₹131.55 | ₹131.55 | ₹124.00 | ₹124.65 | 635,051 |
| 2026-03-20 | ₹130.48 | ₹133.54 | ₹130.27 | ₹132.51 | 954,344 |
| 2026-03-19 | ₹132.10 | ₹133.00 | ₹129.40 | ₹130.02 | 315,872 |
| 2026-03-18 | ₹134.00 | ₹136.80 | ₹133.23 | ₹134.64 | 746,807 |
| 2026-03-17 | ₹132.21 | ₹133.90 | ₹131.60 | ₹133.24 | 280,477 |
| 2026-03-16 | ₹134.26 | ₹134.44 | ₹130.70 | ₹132.21 | 467,263 |
| 2026-03-13 | ₹137.00 | ₹138.69 | ₹134.30 | ₹134.61 | 353,544 |
| 2026-03-12 | ₹135.76 | ₹139.59 | ₹133.12 | ₹137.89 | 464,640 |
| 2026-03-11 | ₹138.51 | ₹139.08 | ₹136.00 | ₹136.74 | 347,469 |
| 2026-03-10 | ₹136.10 | ₹138.90 | ₹135.05 | ₹137.68 | 437,658 |
| 2026-03-09 | ₹137.30 | ₹137.30 | ₹131.90 | ₹134.77 | 504,843 |
| 2026-03-06 | ₹139.00 | ₹141.95 | ₹138.00 | ₹138.62 | 427,629 |
| 2026-03-05 | ₹138.58 | ₹140.80 | ₹137.60 | ₹139.58 | 280,875 |
| 2026-03-04 | ₹139.00 | ₹140.69 | ₹136.30 | ₹137.51 | 382,624 |
| 2026-03-02 | ₹142.00 | ₹144.00 | ₹140.60 | ₹142.52 | 671,394 |
| 2026-02-27 | ₹148.99 | ₹149.04 | ₹146.01 | ₹147.30 | 276,892 |
| 2026-02-26 | ₹149.49 | ₹152.69 | ₹148.01 | ₹148.97 | 340,179 |
| 2026-02-25 | ₹149.61 | ₹151.47 | ₹148.21 | ₹149.09 | 210,654 |
| 2026-02-24 | ₹151.00 | ₹151.72 | ₹148.25 | ₹149.47 | 220,107 |
| 2026-02-23 | ₹150.75 | ₹152.77 | ₹150.11 | ₹151.80 | 286,225 |
| 2026-02-20 | ₹150.90 | ₹151.60 | ₹149.00 | ₹149.85 | 263,994 |
| 2026-02-19 | ₹155.00 | ₹155.40 | ₹150.11 | ₹150.76 | 315,430 |
| 2026-02-18 | ₹152.26 | ₹154.50 | ₹150.98 | ₹153.01 | 292,058 |
| 2026-02-17 | ₹151.05 | ₹153.29 | ₹150.88 | ₹152.23 | 355,891 |
| 2026-02-16 | ₹150.35 | ₹151.71 | ₹149.76 | ₹151.05 | 260,067 |
| 2026-02-13 | ₹152.30 | ₹153.74 | ₹149.93 | ₹150.48 | 442,466 |
| 2026-02-12 | ₹155.82 | ₹155.96 | ₹153.48 | ₹154.59 | 323,914 |
| 2026-02-11 | ₹158.12 | ₹158.70 | ₹155.80 | ₹156.81 | 390,604 |
| 2026-02-10 | ₹154.70 | ₹162.39 | ₹152.42 | ₹159.02 | 2,371,398 |
| 2026-02-09 | ₹150.51 | ₹153.50 | ₹149.31 | ₹152.97 | 674,654 |
| 2026-02-06 | ₹148.46 | ₹153.20 | ₹147.45 | ₹149.70 | 1,511,691 |
| 2026-02-05 | ₹149.02 | ₹149.60 | ₹146.33 | ₹147.94 | 271,589 |
| 2026-02-04 | ₹147.70 | ₹149.71 | ₹145.92 | ₹149.22 | 282,890 |
| 2026-02-03 | ₹150.50 | ₹151.90 | ₹146.30 | ₹147.65 | 358,633 |
| 2026-02-02 | ₹148.00 | ₹148.99 | ₹142.20 | ₹146.52 | 404,754 |
| 2026-02-01 | ₹150.01 | ₹154.00 | ₹147.63 | ₹148.48 | 570,318 |
| 2026-01-30 | ₹146.10 | ₹151.39 | ₹144.00 | ₹148.91 | 367,537 |
| 2026-01-29 | ₹147.68 | ₹149.00 | ₹145.76 | ₹147.01 | 213,013 |
| 2026-01-28 | ₹143.80 | ₹148.40 | ₹143.80 | ₹147.68 | 214,939 |
| 2026-01-27 | ₹143.59 | ₹144.90 | ₹140.80 | ₹143.80 | 298,929 |
| 2026-01-23 | ₹146.60 | ₹146.88 | ₹142.73 | ₹143.42 | 252,538 |
| 2026-01-22 | ₹144.00 | ₹146.90 | ₹143.65 | ₹146.50 | 269,501 |
| 2026-01-21 | ₹143.19 | ₹144.66 | ₹140.50 | ₹142.68 | 336,510 |
| 2026-01-20 | ₹146.65 | ₹147.36 | ₹143.00 | ₹143.52 | 354,513 |
| 2026-01-19 | ₹150.00 | ₹150.00 | ₹147.00 | ₹147.26 | 213,069 |
| 2026-01-16 | ₹150.04 | ₹152.32 | ₹148.54 | ₹149.92 | 412,778 |
| 2026-01-14 | ₹149.75 | ₹150.66 | ₹148.80 | ₹149.79 | 201,435 |
| 2026-01-13 | ₹151.00 | ₹153.80 | ₹149.23 | ₹149.81 | 371,403 |
| 2026-01-12 | ₹152.00 | ₹153.38 | ₹146.51 | ₹149.81 | 1,290,116 |
| 2026-01-09 | ₹150.60 | ₹150.80 | ₹148.05 | ₹149.11 | 380,959 |
| 2026-01-08 | ₹154.90 | ₹154.90 | ₹150.15 | ₹150.78 | 342,915 |
| 2026-01-07 | ₹153.50 | ₹155.40 | ₹152.31 | ₹153.97 | 417,984 |
| 2026-01-06 | ₹154.57 | ₹155.70 | ₹152.70 | ₹153.57 | 307,549 |
| 2026-01-05 | ₹158.00 | ₹158.30 | ₹153.80 | ₹154.51 | 370,504 |
| 2026-01-02 | ₹155.77 | ₹157.71 | ₹155.01 | ₹157.04 | 580,591 |
| 2026-01-01 | ₹157.00 | ₹157.00 | ₹154.30 | ₹155.52 | 243,188 |
The New India Assurance Company Share Price Performance Analysis (Nov 2017 - May 2026)
NIACL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.22%
₹155.52 → ₹157.42
Year to Date
Price Volatility
8.86%
Low Volatility
Year to Date
Average Daily Volume
2,067,497
Year to Date Average
NSE Exchange
The New India Assurance Company Share Price History – Frequently Asked Questions
Common questions about NIACL historical data and records. For live price, key ratios and fundamentals, see NIACL share price.
What is the all-time high share price of The New India Assurance Company (NIACL)?
The all-time high share price of The New India Assurance Company was ₹382.43 recorded on May 30, 2018 on the NSE exchange.
What is the all-time low share price of The New India Assurance Company (NIACL)?
The all-time low share price of The New India Assurance Company was ₹74.1 recorded on March 13, 2020 on the NSE exchange.
How can I download NIACL historical share price data?
You can download The New India Assurance 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 NIACL shares?
The highest trading volume day for The New India Assurance Company was 82,688,432 shares traded on July 30, 2025 on the NSE exchange, with share price at ₹204.35.