Nuvoco Vistas Corporation Limited (BOM:543334)
India · Delayed Price · Currency is INR 439.50
+9.95 (2.32%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 433.70 | 447.30 | 429.60 | 439.50 | 439.50 | 2.32% | 30,107 |
| Aug 7, 2025 | 429.00 | 436.05 | 426.35 | 429.55 | 429.55 | -1.16% | 14,881 |
| Aug 6, 2025 | 442.90 | 442.90 | 432.00 | 434.60 | 434.60 | -0.34% | 20,775 |
| Aug 5, 2025 | 430.10 | 441.85 | 430.10 | 436.10 | 436.10 | 1.41% | 26,215 |
| Aug 4, 2025 | 423.95 | 439.50 | 422.00 | 430.05 | 430.05 | 1.40% | 21,404 |
| Aug 1, 2025 | 422.20 | 437.20 | 421.45 | 424.10 | 424.10 | -1.56% | 26,243 |
| Jul 31, 2025 | 417.45 | 438.00 | 416.00 | 430.80 | 430.80 | 1.26% | 56,713 |
| Jul 30, 2025 | 415.00 | 432.55 | 415.00 | 425.45 | 425.45 | 2.57% | 27,391 |
| Jul 29, 2025 | 401.25 | 420.75 | 401.25 | 414.80 | 414.80 | 1.62% | 11,895 |
| Jul 28, 2025 | 406.10 | 421.50 | 399.90 | 408.20 | 408.20 | -1.02% | 45,850 |
| Jul 25, 2025 | 410.95 | 417.60 | 409.25 | 412.40 | 412.40 | -0.37% | 11,871 |
| Jul 24, 2025 | 410.95 | 419.60 | 408.60 | 413.95 | 413.95 | 0.95% | 33,921 |
| Jul 23, 2025 | 405.40 | 412.00 | 400.85 | 410.05 | 410.05 | 1.16% | 49,667 |
| Jul 22, 2025 | 399.65 | 410.95 | 395.55 | 405.35 | 405.35 | 1.49% | 54,011 |
| Jul 21, 2025 | 388.75 | 404.90 | 388.75 | 399.40 | 399.40 | 2.82% | 167,423 |
| Jul 18, 2025 | 409.90 | 417.35 | 386.10 | 388.45 | 388.45 | 1.52% | 409,385 |
| Jul 17, 2025 | 378.00 | 386.35 | 373.20 | 382.65 | 382.65 | 1.69% | 27,024 |
| Jul 16, 2025 | 366.05 | 382.00 | 361.65 | 376.30 | 376.30 | 3.00% | 62,093 |
| Jul 15, 2025 | 359.05 | 371.15 | 359.05 | 365.35 | 365.35 | 1.33% | 15,668 |
| Jul 14, 2025 | 360.05 | 366.80 | 351.50 | 360.55 | 360.55 | -0.03% | 11,574 |
| Jul 11, 2025 | 363.50 | 372.50 | 359.65 | 360.65 | 360.65 | -0.50% | 30,788 |
| Jul 10, 2025 | 356.40 | 363.00 | 356.40 | 362.45 | 362.45 | 2.26% | 7,586 |
| Jul 9, 2025 | 358.85 | 360.00 | 353.00 | 354.45 | 354.45 | -1.46% | 4,899 |
| Jul 8, 2025 | 357.20 | 360.75 | 356.00 | 359.70 | 359.70 | 0.53% | 1,472 |
| Jul 7, 2025 | 359.90 | 360.35 | 352.85 | 357.80 | 357.80 | -0.58% | 3,994 |
| Jul 4, 2025 | 359.05 | 361.50 | 356.60 | 359.90 | 359.90 | 0.31% | 3,221 |
| Jul 3, 2025 | 362.70 | 364.00 | 358.05 | 358.80 | 358.80 | -0.79% | 3,163 |
| Jul 2, 2025 | 357.95 | 363.75 | 355.25 | 361.65 | 361.65 | 1.08% | 7,562 |
| Jul 1, 2025 | 354.70 | 360.00 | 354.30 | 357.80 | 357.80 | 0.86% | 10,037 |
| Jun 30, 2025 | 350.10 | 357.50 | 350.10 | 354.75 | 354.75 | -0.50% | 3,215 |
| Jun 27, 2025 | 353.00 | 357.65 | 350.00 | 356.55 | 356.55 | 1.29% | 3,582 |
| Jun 26, 2025 | 349.00 | 353.95 | 349.00 | 352.00 | 352.00 | 0.98% | 4,311 |
| Jun 25, 2025 | 342.85 | 350.05 | 341.20 | 348.60 | 348.60 | 2.32% | 3,923 |
| Jun 24, 2025 | 341.60 | 345.10 | 340.00 | 340.70 | 340.70 | 0.68% | 1,818 |
| Jun 23, 2025 | 337.45 | 340.15 | 337.45 | 338.40 | 338.40 | -0.28% | 1,218 |
| Jun 20, 2025 | 341.05 | 346.00 | 336.90 | 339.35 | 339.35 | 0.19% | 2,082 |
| Jun 19, 2025 | 346.00 | 347.60 | 337.40 | 338.70 | 338.70 | -2.35% | 1,125 |
| Jun 18, 2025 | 351.30 | 352.65 | 345.85 | 346.85 | 346.85 | -1.42% | 1,347 |
| Jun 17, 2025 | 348.60 | 358.00 | 348.60 | 351.85 | 351.85 | 0.57% | 4,557 |
| Jun 16, 2025 | 351.20 | 358.95 | 345.00 | 349.85 | 349.85 | -0.31% | 37,419 |
| Jun 13, 2025 | 349.75 | 353.50 | 348.40 | 350.95 | 350.95 | -1.07% | 2,333 |
| Jun 12, 2025 | 359.00 | 359.00 | 350.00 | 354.75 | 354.75 | -1.13% | 4,215 |
| Jun 11, 2025 | 359.15 | 360.35 | 356.35 | 358.80 | 358.80 | -0.21% | 5,187 |
| Jun 10, 2025 | 358.95 | 360.25 | 356.55 | 359.55 | 359.55 | 1.57% | 13,134 |
| Jun 9, 2025 | 362.00 | 362.00 | 353.00 | 354.00 | 354.00 | -2.61% | 10,299 |
| Jun 6, 2025 | 360.95 | 365.95 | 358.85 | 363.50 | 363.50 | 1.35% | 4,391 |
| Jun 5, 2025 | 355.70 | 361.25 | 353.40 | 358.65 | 358.65 | 0.93% | 2,038 |
| Jun 4, 2025 | 355.05 | 357.60 | 351.65 | 355.35 | 355.35 | 0.27% | 3,968 |
| Jun 3, 2025 | 355.00 | 355.90 | 351.35 | 354.40 | 354.40 | 0.08% | 1,417 |
| Jun 2, 2025 | 355.15 | 356.95 | 353.00 | 354.10 | 354.10 | -0.80% | 3,481 |