Niva Bupa Health Ins Co Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Niva Bupa Health Ins Co Ltd		MCap (aprox) 15521.2 Crores	Symbol : NIVABUPA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.4%	-0.1%	14.3%		11.6%	1.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	84.19	0.92	1.26m	1.1%
09-06-26	Tue	83.27	1.75	882.55k	2.1%	Data Update : 7 PM
08-06-26	Mon	81.52	-0.9	512.57k	-1.1%	10-06-26 : 84.19
05-06-26	Fri	82.42	0.67	859.58k	0.8%
04-06-26	Thu	81.75	-2.28	459.26k	-2.7%	Compared to  :  01-06-26 84.5
03-06-26	Wed	84.03	0	727.22k	0.0%
02-06-26	Tue	84.03	-0.47	2.2m	-0.6%	7 Days %
01-06-26	Mon	84.5	1	890.67k	1.2%	-0.4%
29-05-26	Fri	83.5	-0.11	1.46m	-0.1%
27-05-26	Wed	83.61	-0.47	761.6k	-0.6%	Compared to  :  11-05-26 84.31
26-05-26	Tue	84.08	0.12	569.16k	0.1%
25-05-26	Mon	83.96	-2.03	1.56m	-2.4%	1 Month %
22-05-26	Fri	85.99	2.37	5.88m	2.8%	-0.1%
21-05-26	Thu	83.62	2.11	3.96m	2.6%	.
20-05-26	Wed	81.51	0.5	924.88k	0.6%	Compared to  :  10-04-26 73.67
19-05-26	Tue	81.01	1.02	2m	1.3%
18-05-26	Mon	79.99	0.16	851.16k	0.2%	2 Months %
15-05-26	Fri	79.83	-0.54	1.08m	-0.7%	14.3%
14-05-26	Thu	80.37	-2.38	1.39m	-2.9%
13-05-26	Wed	82.75	-1.01	1.85m	-1.2%	Compared to  :  10-03-26
12-05-26	Tue	83.76	-0.55	9.42m	-0.7%
11-05-26	Mon	84.31	3.02	55.63m	3.7%	3 Months %
08-05-26	Fri	81.29	1.25	3.14m	1.6%
07-05-26	Thu	80.04	1.28	824.85k	1.6%
06-05-26	Wed	78.76	0.47	1.19m	0.6%	Compared to  :  10-12-25 75.42
05-05-26	Tue	78.29	-1.02	1.24m	-1.3%
04-05-26	Mon	79.31	0.99	1.01m	1.3%	6 Months %
30-04-26	Thu	78.32	-0.43	406.33k	-0.5%	11.6%
29-04-26	Wed	78.75	1.75	1.45m	2.3%
28-04-26	Tue	77	-0.08	903.4k	-0.1%	Compared to  :  10-06-25 82.97
27-04-26	Mon	77.08	0.01	447.36k	0.0%
24-04-26	Fri	77.07	-0.98	321.69k	-1.3%	1 year %
23-04-26	Thu	78.05	-2	676.89k	-2.5%	1.5%
22-04-26	Wed	80.05	-0.63	603.39k	-0.8%
21-04-26	Tue	80.68	3.07	1.6m	4.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	77.61	-2.5	570.62k	-3.1%
17-04-26	Fri	80.11	1.61	1.14m	2.1%
16-04-26	Thu	78.5	2.33	1.48m	3.1%
15-04-26	Wed	76.17	1.86	710.69k	2.5%
13-04-26	Mon	74.31	0.64	515.58k	0.9%
10-04-26	Fri	73.67	0.22	699.83k	0.3%
09-04-26	Thu	73.45	0.09	929.86k	0.1%
08-04-26	Wed	73.36	0.51	839.27k	0.7%
07-04-26	Tue	72.85	-0.34	205.4k	-0.5%
06-04-26	Mon	73.19	0.6	433.73k	0.8%
02-04-26	Thu	72.59	0.23	270.45k	0.3%
01-04-26	Wed	72.36	2.15	449.87k	3.1%
30-03-26	Mon	70.21	0.28	2.05m	0.4%
27-03-26	Fri	69.93	-1.46	1.1m	-2.0%
25-03-26	Wed	71.39	2.75	1.95m	4.0%
24-03-26	Tue	68.64	0.24	723.85k	0.4%
23-03-26	Mon	68.4	-1.6	785.89k	-2.3%
20-03-26	Fri	70	0.1	489.12k	0.1%
19-03-26	Thu	69.9	-6.58	945.1k	-2.3%
18-03-26	Wed	76.48	0.04	334.33k	0.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	76.44	-0.06	353.82k	-0.1%
26-02-26	Thu	76.5	0.33	375.49k	0.4%
25-02-26	Wed	76.17	-0.75	276.45k	-1.0%
24-02-26	Tue	76.92	0.85	409.72k	1.1%
23-02-26	Mon	76.07	-0.43	427.46k	-0.6%
20-02-26	Fri	76.5	0	308.61k	0.0%
19-02-26	Thu	76.5	0.49	287.57k	0.6%
18-02-26	Wed	76.01	-0.23	351.67k	-0.3%
17-02-26	Tue	76.24	-0.8	459.55k	-1.0%
16-02-26	Mon	77.04	-0.5	372.07k	-0.6%
13-02-26	Fri	77.54	-0.3	311.28k	-0.4%
12-02-26	Thu	77.84	-1.3	933.23k	-1.6%
11-02-26	Wed	79.14	1.46	688.4k	1.9%
10-02-26	Tue	77.68	0.38	575.88k	0.5%
09-02-26	Mon	77.3	-1.08	491.4k	-1.4%
06-02-26	Fri	78.38	-0.36	489.39k	-0.5%
05-02-26	Thu	78.74	-0.76	2.14m	-1.0%
04-02-26	Wed	79.5	2.02	1.65m	2.6%
03-02-26	Tue	77.48	-1.39	712.64k	-1.8%
02-02-26	Mon	78.87	0.79	4.51m	1.0%
01-02-26	Sun	78.08	1.07	1.67m	1.4%
30-01-26	Fri	77.01	0.13	526.95k	0.2%
29-01-26	Thu	76.88	-0.12	905.62k	-0.2%
28-01-26	Wed	77	-0.43	708.31k	-0.6%
27-01-26	Tue	77.43	0.43	501.23k	0.6%
23-01-26	Fri	77	-0.17	847.97k	-0.2%
22-01-26	Thu	77.17	-0.82	1.32m	-1.1%
21-01-26	Wed	77.99	-0.62	929.85k	-0.8%
20-01-26	Tue	78.61	-0.37	821.28k	-0.5%
19-01-26	Mon	78.98	0.94	829.48k	1.2%
16-01-26	Fri	78.04	0.03	694.22k	0.0%
14-01-26	Wed	78.01	-1.16	1.13m	-1.5%
13-01-26	Tue	79.17	-0.35	3.63m	-0.4%
12-01-26	Mon	79.52	3.18	12.08m	4.2%
09-01-26	Fri	76.34	1.55	2.4m	2.1%
08-01-26	Thu	74.79	-0.18	461.27k	-0.2%
07-01-26	Wed	74.97	-0.19	502.22k	-0.3%
06-01-26	Tue	75.16	0.08	713.01k	0.1%
05-01-26	Mon	75.08	-0.32	171.25k	-0.4%
02-01-26	Fri	75.4	0.56	570.7k	0.7%
01-01-26	Thu	74.84	-0.12	385.81k	-0.2%
31-12-25	Wed	74.96	-0.38	427.22k	-0.5%
30-12-25	Tue	75.34	-0.6	297.81k	-0.8%
29-12-25	Mon	75.94	-0.09	454.83k	-0.1%
26-12-25	Fri	76.03	0.21	569.58k	0.3%
24-12-25	Wed	75.82	0.3	472.66k	0.4%
23-12-25	Tue	75.52	0.9	600.48k	1.2%
22-12-25	Mon	74.62	-0.2	552.98k	-0.3%
19-12-25	Fri	74.82	-2.65	841.12k	-3.4%
18-12-25	Thu	77.47	2.59	5.4m	3.5%
17-12-25	Wed	74.88	-0.5	889.81k	-0.7%
16-12-25	Tue	75.38	0.05	1.32m	0.1%
15-12-25	Mon	75.33	1.6	1.09m	2.2%
12-12-25	Fri	73.73	-0.85	531.39k	-1.1%
11-12-25	Thu	74.58	-0.84	1.26m	-1.1%
10-12-25	Wed	75.42	1.94	5.78m	2.6%
09-12-25	Tue	73.48	-0.93	592.57k	-1.2%
08-12-25	Mon	74.41	-0.38	574.25k	-0.5%
05-12-25	Fri	74.79	0.03	765.16k	0.0%
04-12-25	Thu	74.76	0.9	1.57m	1.2%
03-12-25	Wed	73.86	-0.48	334.96k	-0.6%
02-12-25	Tue	74.34	-0.43	395.52k	-0.6%
01-12-25	Mon	74.77	-0.94	254.03k	-1.2%
28-11-25	Fri	75.71	-0.37	769.42k	-0.5%
27-11-25	Thu	76.08	1.81	1.22m	2.4%
26-11-25	Wed	74.27	-1.3	596.44k	-1.7%
25-11-25	Tue	75.57	-1.33	646.16k	-1.7%
24-11-25	Mon	76.9	0.87	640.68k	1.1%
21-11-25	Fri	76.03	-1.38	1.4m	-1.8%
20-11-25	Thu	77.41	-0.55	636.77k	-0.7%
19-11-25	Wed	77.96	1.39	1.52m	1.8%
18-11-25	Tue	76.57	0.48	1.01m	0.6%
17-11-25	Mon	76.09	-0.36	810.01k	-0.5%
14-11-25	Fri	76.45	0.43	884.07k	0.6%
13-11-25	Thu	76.02	0.02	1.01m	0.0%
12-11-25	Wed	76	-0.03	1.39m	0.0%
11-11-25	Tue	76.03	0.6	1.85m	0.8%
10-11-25	Mon	75.43	-0.97	2.29m	-1.3%
07-11-25	Fri	76.4	2.34	11.99m	3.2%
06-11-25	Thu	74.06	-1	4.6m	-1.3%
04-11-25	Tue	75.06	0.2	5.86m	0.3%
03-11-25	Mon	74.86	-0.26	1.43m	-0.3%
31-10-25	Fri	75.12	1.08	1.39m	1.5%
30-10-25	Thu	74.04	-0.55	1.12m	-0.7%
29-10-25	Wed	74.59	0.29	1.89m	0.4%
28-10-25	Tue	74.3	-0.3	1.07m	-0.4%
27-10-25	Mon	74.6	-1.11	13.04m	-1.5%
24-10-25	Fri	75.71	1.25	428.86k	1.7%
23-10-25	Thu	74.46	-1.45	3.4m	-1.9%
21-10-25	Tue	75.91	-2.07	2m	-2.7%
20-10-25	Mon	77.98	0.14	805.39k	0.2%
17-10-25	Fri	77.84	0.55	1.01m	0.7%
16-10-25	Thu	77.29	0.08	4.86m	0.1%
15-10-25	Wed	77.21	-2.13	1.65m	-2.7%
14-10-25	Tue	79.34	-0.73	1.19m	-0.9%
13-10-25	Mon	80.07	0.45	933.37k	0.6%
10-10-25	Fri	79.62	-0.11	7.08m	-0.1%
09-10-25	Thu	79.73	-0.52	1.19m	-0.6%
08-10-25	Wed	80.25	-0.81	1.15m	-1.0%
07-10-25	Tue	81.06	-0.78	2.34m	-1.0%
06-10-25	Mon	81.84	0	3.24m	0.0%
03-10-25	Fri	81.84	-1.34	796.9k	-1.6%
01-10-25	Wed	83.18	2.71	2.45m	3.4%
30-09-25	Tue	80.47	-0.51	1.25m	-0.6%
29-09-25	Mon	80.98	-0.21	1.39m	-0.3%
26-09-25	Fri	81.19	-0.54	1.97m	-0.7%
25-09-25	Thu	81.73	-1.11	1.46m	-1.3%
24-09-25	Wed	82.84	0.45	1.75m	0.5%
23-09-25	Tue	82.39	0.3	1.04m	0.4%
22-09-25	Mon	82.09	0.43	1.02m	0.5%
19-09-25	Fri	81.66	-0.18	1.12m	-0.2%
18-09-25	Thu	81.84	0.08	805.77k	0.1%
17-09-25	Wed	81.76	0.15	1.21m	0.2%
16-09-25	Tue	81.61	-0.06	1.51m	-0.1%
15-09-25	Mon	81.67	-0.16	2.39m	-0.2%
12-09-25	Fri	81.83	-0.11	2.24m	-0.1%
11-09-25	Thu	81.94	-1.29	1.62m	-1.5%
10-09-25	Wed	83.23	-1.44	3.2m	-1.7%
09-09-25	Tue	84.67	3.41	9.62m	4.2%
08-09-25	Mon	81.26	-2.57	26.95m	-3.1%
05-09-25	Fri	83.83	1	2.26m	1.2%
04-09-25	Thu	82.83	0.6	1.39m	0.7%
03-09-25	Wed	82.23	0.71	776.46k	0.9%
02-09-25	Tue	81.52	-0.05	1.04m	-0.1%
01-09-25	Mon	81.57	-1.8	1.25m	-2.2%
29-08-25	Fri	83.37	-0.48	1.15m	-0.6%
28-08-25	Thu	83.85	-1.62	1.18m	-1.9%
26-08-25	Tue	85.47	-0.04	1.59m	0.0%
25-08-25	Mon	85.51	1.15	4.79m	1.4%
22-08-25	Fri	84.36	0.16	1.51m	0.2%
21-08-25	Thu	84.2	-2.09	1.89m	-2.4%
20-08-25	Wed	86.29	4.36	15.55m	5.3%
19-08-25	Tue	81.93	0.48	589.55k	0.6%
18-08-25	Mon	81.45	0.62	943.09k	0.8%
14-08-25	Thu	80.83	1.18	884.52k	1.5%
13-08-25	Wed	79.65	-0.34	932k	-0.4%
12-08-25	Tue	79.99	-0.38	1.85m	-0.5%
11-08-25	Mon	80.37	-0.22	1.43m	-0.3%
08-08-25	Fri	80.59	-1.12	1.32m	-1.4%
07-08-25	Thu	81.71	-0.29	1.45m	-0.4%
06-08-25	Wed	82	0.49	2.14m	0.6%
05-08-25	Tue	81.51	-6.04	7.54m	-6.9%
04-08-25	Mon	87.55	2.38	3.74m	2.8%
01-08-25	Fri	85.17	0.81	1.5m	1.0%
31-07-25	Thu	84.36	1.41	1.56m	1.7%
30-07-25	Wed	82.95	-0.98	2.27m	-1.2%
29-07-25	Tue	83.93	-0.22	2.24m	-0.3%
28-07-25	Mon	86.56	-2.63	1.58m	-3.0%
25-07-25	Fri	86.78	-2.1	1.73m	-2.4%
24-07-25	Thu	88.88	0.17	3.01m	0.2%
23-07-25	Wed	88.71	-0.58	1.73m	-0.6%
22-07-25	Tue	89.29	-1.47	1.89m	-1.6%
21-07-25	Mon	90.76	0.92	7.44m	1.0%
18-07-25	Fri	89.84	0.9	3.8m	1.0%
17-07-25	Thu	88.94	-2.06	2.37m	-2.3%
16-07-25	Wed	91	2.31	5.29m	2.6%
15-07-25	Tue	88.69	-1.57	2.92m	-1.7%
14-07-25	Mon	90.26	1.12	9.38m	1.3%
11-07-25	Fri	89.14	5.37	23.28m	6.4%
10-07-25	Thu	83.77	-0.11	2.15m	-0.1%
09-07-25	Wed	83.88	-1.17	3.65m	-1.4%
08-07-25	Tue	85.05	3.08	11.39m	3.8%
07-07-25	Mon	81.97	-0.26	846.62k	-0.3%
04-07-25	Fri	82.23	0.31	2.45m	0.4%
03-07-25	Thu	81.92	0.15	2.36m	0.2%
02-07-25	Wed	81.77	-0.05	1.5m	-0.1%
01-07-25	Tue	81.82	-0.16	4.54m	-0.2%
30-06-25	Mon	81.98	-0.04	2.21m	0.0%
27-06-25	Fri	82.02	0.36	1.64m	0.4%
26-06-25	Thu	81.66	-0.09	1.6m	-0.1%
25-06-25	Wed	81.75	0.6	2.43m	0.7%
24-06-25	Tue	81.15	1.11	2.17m	1.4%
23-06-25	Mon	80.04	-0.98	2.01m	-1.2%
20-06-25	Fri	81.02	0.88	2.29m	1.1%
19-06-25	Thu	80.14	-1.67	2.55m	-2.0%
18-06-25	Wed	81.81	0.4	2.85m	0.5%
17-06-25	Tue	81.41	-0.79	2.33m	-1.0%
16-06-25	Mon	82.2	-0.39	3m	-0.5%
13-06-25	Fri	82.59	-0.4	4.91m	-0.5%
12-06-25	Thu	82.99	-0.33	8.52m	-0.4%
11-06-25	Wed	83.32	0.35	2.44m	0.4%
10-06-25	Tue	82.97	0.39	4.95m	0.5%
09-06-25	Mon	82.58	-0.39	7.85m	-0.5%
06-06-25	Fri	82.97	-0.13	11.2m	-0.2%