Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NIACL, The New India Assurance Company Limited, INE470Y01017, Listing: 13-Nov-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 214.74 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 31-Jul-2025 Bumper: -; Drift%: -
Industry: Insurance Face Value: 5; VWAP21: 129.83 Low52 Price: 116.97 Barrier: 124.55; Drift%: 4.81
Basic Industry: General Insurance Total Equity: 1,648,000,000 Low52 Date: 30-Mar-2026 SHP: 85.44 / 1.0 / 11.15 / 2.4
Q M W D
Trend Indicator
SiS14: 88
High/Low Price Quarter: 211.0 / 135.6 Month: 175.8 / 149.8 Week: 152.77 / 146.01 Day: 131.95 / 126.99 Sis67: 52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 128.00 131.95 126.99 130.85 130.09 5.30 21,564.08 783,979 3.89 364,992 5.17 4.75 92
2 07-Apr 123.93 124.90 122.53 124.26 123.89 0.27 20,478.05 412,988 2.05 152,759 2.16 1.89 39
3 06-Apr 123.50 124.95 121.30 123.93 123.54 0.57 20,423.66 611,355 3.03 247,538 3.51 3.06 63
4 02-Apr 121.00 123.70 118.27 123.23 120.75 -0.36 20,308.30 435,389 2.16 150,116 2.13 1.81 38
5 01-Apr 120.00 124.55 119.90 123.67 123.07 4.97 20,380.82 557,654 2.77 160,958 2.28 1.98 41
6 30-Mar 120.00 121.56 116.97 117.82 118.53 -3.28 19,416.74 740,154 3.67 314,500 4.46 3.73 80
7 27-Mar 126.36 127.37 121.20 121.81 123.52 -5.04 20,074.29 888,655 4.41 516,512 7.32 6.38 131
8 25-Mar 125.10 128.90 124.70 128.28 128.10 2.85 21,140.54 857,735 4.26 413,079 5.85 5.29 104
9 24-Mar 127.48 128.00 121.25 124.72 124.27 0.06 20,553.86 1,598,626 7.94 981,242 13.90 12.19 248
10 23-Mar 131.55 131.55 124.00 124.65 125.54 -5.93 20,542.32 635,051 3.15 402,047 5.70 5.05 102
11 20-Mar 130.48 133.54 130.27 132.51 132.16 1.92 21,837.65 954,344 4.74 548,937 7.78 7.25 139
12 19-Mar 132.10 133.00 129.40 130.02 131.25 -3.43 21,427.30 315,872 1.57 178,906 2.54 2.35 45
13 18-Mar 134.00 136.80 133.23 134.64 134.96 1.05 22,188.67 746,807 3.71 323,913 4.59 4.37 82
14 17-Mar 132.21 133.90 131.60 133.24 133.02 0.78 21,957.95 280,477 1.39 123,800 1.75 1.65 31
15 16-Mar 134.26 134.44 130.70 132.21 132.28 -1.78 21,788.21 467,263 2.32 208,130 2.95 2.75 53
16 13-Mar 137.00 138.69 134.30 134.61 135.99 -2.38 22,183.73 353,544 1.76 194,010 2.75 2.64 49
17 12-Mar 135.76 139.59 133.12 137.89 136.90 0.84 22,724.27 464,640 2.31 185,459 2.63 2.54 47
18 11-Mar 138.51 139.08 136.00 136.74 137.68 -0.68 22,534.75 347,469 1.72 181,101 2.57 2.49 46
19 10-Mar 136.10 138.90 135.05 137.68 137.38 2.16 22,689.66 437,658 2.17 218,293 3.09 3.00 55
20 09-Mar 137.30 137.30 131.90 134.77 133.64 -2.78 22,210.10 504,843 2.51 224,887 3.19 3.01 57
21 06-Mar 139.00 141.95 138.00 138.62 139.87 -0.69 22,844.58 427,629 2.12 230,413 3.27 3.22 58
22 05-Mar 138.58 140.80 137.60 139.58 139.08 1.51 23,002.78 280,875 1.39 112,438 1.59 1.56 28
23 04-Mar 139.00 140.69 136.30 137.51 138.34 -3.52 22,661.65 382,624 1.90 174,175 2.47 2.41 44
24 02-Mar 142.00 144.00 140.60 142.52 142.17 -3.25 23,487.30 671,394 3.33 263,729 3.74 3.75 67
25 27-Feb 148.99 149.04 146.01 147.30 147.79 -1.12 24,275.04 276,892 1.37 117,008 1.66 1.73 30
26 26-Feb 149.49 152.69 148.01 148.97 149.73 -0.08 24,550.26 340,179 1.69 81,537 1.16 1.22 21
27 25-Feb 149.61 151.47 148.21 149.09 149.54 -0.25 24,570.03 210,654 1.05 90,337 1.28 1.35 23
28 24-Feb 151.00 151.72 148.25 149.47 149.90 -1.53 24,632.66 220,107 1.09 89,456 1.27 1.34 23
29 23-Feb 150.75 152.77 150.11 151.80 151.65 1.30 25,016.64 286,225 1.42 132,196 1.87 2.00 33
30 20-Feb 150.90 151.60 149.00 149.85 150.42 -0.60 24,695.28 263,994 1.31 86,782 1.23 1.31 22
31 19-Feb 155.00 155.40 150.11 150.76 152.02 -1.47 24,845.25 315,430 1.57 133,124 1.89 2.02 34
32 18-Feb 152.26 154.50 150.98 153.01 152.09 0.51 25,216.05 292,058 1.45 158,056 2.24 2.40 40
33 17-Feb 151.05 153.29 150.88 152.23 152.32 0.78 25,087.50 355,891 1.77 163,948 2.32 2.50 41
34 16-Feb 150.35 151.71 149.76 151.05 150.81 0.38 24,893.04 260,067 1.29 103,377 1.46 1.56 26
35 13-Feb 152.30 153.74 149.93 150.48 151.35 -2.66 24,799.10 442,466 2.20 209,812 2.97 3.18 53
36 12-Feb 155.82 155.96 153.48 154.59 154.51 -1.42 25,476.43 323,914 1.61 130,205 1.85 2.01 33
37 11-Feb 158.12 158.70 155.80 156.81 156.83 -1.39 25,842.29 390,604 1.94 192,496 2.73 3.02 49
38 10-Feb 154.70 162.39 152.42 159.02 158.54 3.96 26,206.50 2,371,398 11.77 667,843 9.46 10.59 169
39 09-Feb 150.51 153.50 149.31 152.97 152.08 2.18 25,209.46 674,654 3.35 277,758 3.94 4.22 70
40 06-Feb 148.46 153.20 147.45 149.70 150.62 1.19 24,670.56 1,511,691 7.50 224,521 3.18 3.38 57
41 05-Feb 149.02 149.60 146.33 147.94 147.64 -0.86 24,380.51 271,589 1.35 121,621 1.72 1.80 31
42 04-Feb 147.70 149.71 145.92 149.22 148.16 1.06 24,591.46 282,890 1.40 111,144 1.57 1.65 28
43 03-Feb 150.50 151.90 146.30 147.65 147.65 0.77 24,332.72 358,633 1.78 146,879 2.08 2.17 38
44 02-Feb 148.00 148.99 142.20 146.52 145.00 -1.32 24,146.50 404,754 2.01 142,131 2.01 2.00 36
45 01-Feb 150.01 154.00 147.63 148.48 151.08 -0.29 24,469.50 570,318 2.83 160,506 2.27 2.42 41
46 30-Jan 146.10 151.39 144.00 148.91 149.00 1.29 24,540.37 367,537 1.82 118,184 1.67 1.00 30
47 29-Jan 147.68 149.00 145.76 147.01 147.12 -0.45 24,227.25 213,013 1.06 83,400 1.18 1.23 21
48 28-Jan 143.80 148.40 143.80 147.68 146.33 2.70 24,337.66 214,939 1.07 96,405 1.37 1.41 25
49 27-Jan 143.59 144.90 140.80 143.80 142.80 0.26 23,698.24 298,929 1.48 104,686 1.48 1.49 27
50 23-Jan 146.60 146.88 142.73 143.42 144.65 -2.10 23,635.62 252,538 1.25 108,180 1.53 1.56 28
51 22-Jan 144.00 146.90 143.65 146.50 145.98 2.68 24,143.20 269,501 1.34 116,837 1.66 1.71 30
52 21-Jan 143.19 144.66 140.50 142.68 142.69 -0.59 23,513.66 336,510 1.67 117,511 1.67 1.68 30
53 20-Jan 146.65 147.36 143.00 143.52 144.63 -2.54 23,652.10 354,513 1.76 138,767 1.97 2.01 36
54 19-Jan 150.00 150.00 147.00 147.26 147.73 -1.77 24,268.45 213,069 1.06 90,652 1.28 1.34 23
55 16-Jan 150.04 152.32 148.54 149.92 150.35 0.09 24,706.82 412,778 2.05 104,706 1.48 1.57 27
56 14-Jan 149.75 150.66 148.80 149.79 149.78 -0.01 24,685.39 201,435 1.00 70,568 1.00 1.06 18
57 13-Jan 151.00 153.80 149.23 149.81 151.24 0.00 24,688.69 371,403 1.84 121,321 1.72 1.83 31
58 12-Jan 152.00 153.38 146.51 149.81 150.17 0.47 24,688.69 1,290,116 6.40 368,681 5.22 5.54 94
59 09-Jan 150.60 150.80 148.05 149.11 149.37 -1.11 24,573.33 380,959 1.89 119,135 1.69 1.78 31
60 08-Jan 154.90 154.90 150.15 150.78 151.71 -2.07 24,848.54 342,915 1.70 178,493 2.53 2.71 46
61 07-Jan 153.50 155.40 152.31 153.97 153.90 0.26 25,374.26 417,984 2.08 123,774 1.75 1.90 32
62 06-Jan 154.57 155.70 152.70 153.57 153.85 -0.61 25,308.34 307,549 1.53 84,724 1.20 1.30 22
63 05-Jan 158.00 158.30 153.80 154.51 155.23 -1.61 25,463.25 370,504 1.84 206,521 2.93 3.21 53
64 02-Jan 155.77 157.71 155.01 157.04 156.67 0.98 25,880.19 580,591 2.88 285,471 4.05 4.47 73
65 01-Jan 157.00 157.00 154.30 155.52 155.63 -0.19 25,629.70 243,188 1.21 104,038 1.47 1.62 27
66 31-Dec 155.00 157.51 154.31 155.82 155.99 1.80 25,679.14 965,820 4.79 303,641 4.30 4.74 78
67 30-Dec 153.32 153.99 151.00 153.07 152.40 0.10 25,225.94 537,892 2.67 174,845 2.48 2.66 45

Similar Stocks: ICICIGI    GICRE    NIACL    STARHEALTH    NIVABUPA    GODIGIT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com