Nuvoco Vistas Corporation Limited (BOM:543334)
India · Delayed Price · Currency is INR 292.70
+2.70 (0.93%)
At close: Apr 2, 2026
BOM:543334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 285.05 | 294.85 | 279.95 | 292.70 | 292.70 | 0.93% | 4,613 |
| Apr 1, 2026 | 282.25 | 292.00 | 282.25 | 290.00 | 290.00 | 3.15% | 23,875 |
| Mar 30, 2026 | 287.65 | 294.00 | 280.00 | 281.15 | 281.15 | -6.06% | 18,707 |
| Mar 27, 2026 | 300.50 | 303.80 | 295.40 | 299.30 | 299.30 | -1.34% | 29,480 |
| Mar 25, 2026 | 290.05 | 307.10 | 290.05 | 303.35 | 303.35 | 4.73% | 17,586 |
| Mar 24, 2026 | 284.00 | 290.75 | 276.30 | 289.65 | 289.65 | 2.59% | 20,474 |
| Mar 23, 2026 | 285.80 | 285.80 | 279.75 | 282.35 | 282.35 | -1.21% | 19,297 |
| Mar 20, 2026 | 285.40 | 293.00 | 284.00 | 285.80 | 285.80 | 0.16% | 18,947 |
| Mar 19, 2026 | 304.35 | 304.35 | 284.00 | 285.35 | 285.35 | -6.23% | 13,462 |
| Mar 18, 2026 | 290.05 | 308.30 | 290.05 | 304.30 | 304.30 | 4.43% | 11,961 |
| Mar 17, 2026 | 287.90 | 294.50 | 285.15 | 291.40 | 291.40 | 1.23% | 6,369 |
| Mar 16, 2026 | 294.15 | 294.15 | 280.20 | 287.85 | 287.85 | -1.32% | 5,812 |
| Mar 13, 2026 | 293.80 | 293.80 | 285.50 | 291.70 | 291.70 | -0.70% | 6,514 |
| Mar 12, 2026 | 294.10 | 296.75 | 288.00 | 293.75 | 293.75 | -0.93% | 13,289 |
| Mar 11, 2026 | 285.20 | 328.10 | 285.20 | 296.50 | 296.50 | 3.38% | 68,339 |
| Mar 10, 2026 | 285.15 | 290.50 | 284.40 | 286.80 | 286.80 | 1.34% | 10,581 |
| Mar 9, 2026 | 293.95 | 295.95 | 280.25 | 283.00 | 283.00 | -5.11% | 24,947 |
| Mar 6, 2026 | 306.10 | 306.25 | 297.00 | 298.25 | 298.25 | -2.58% | 8,760 |
| Mar 5, 2026 | 303.15 | 309.15 | 302.90 | 306.15 | 306.15 | -0.15% | 4,107 |
| Mar 4, 2026 | 316.40 | 316.40 | 305.25 | 306.60 | 306.60 | -3.42% | 5,437 |
| Mar 2, 2026 | 306.90 | 321.90 | 306.90 | 317.45 | 317.45 | -3.28% | 8,631 |
| Feb 27, 2026 | 330.45 | 330.85 | 321.20 | 328.20 | 328.20 | -1.22% | 6,815 |
| Feb 26, 2026 | 331.90 | 335.35 | 330.80 | 332.25 | 332.25 | 0.17% | 2,516 |
| Feb 25, 2026 | 335.30 | 336.25 | 330.90 | 331.70 | 331.70 | -0.90% | 2,607 |
| Feb 24, 2026 | 333.75 | 336.10 | 329.75 | 334.70 | 334.70 | 0.28% | 7,163 |
| Feb 23, 2026 | 332.20 | 336.65 | 332.05 | 333.75 | 333.75 | 0.50% | 1,085,963 |
| Feb 20, 2026 | 343.25 | 343.25 | 331.60 | 332.10 | 332.10 | -1.53% | 3,833 |
| Feb 19, 2026 | 346.70 | 346.70 | 334.70 | 337.25 | 337.25 | -2.59% | 6,353 |
| Feb 18, 2026 | 338.20 | 347.70 | 336.05 | 346.20 | 346.20 | 2.35% | 7,736 |
| Feb 17, 2026 | 335.60 | 338.60 | 332.45 | 338.25 | 338.25 | 0.58% | 1,870 |
| Feb 16, 2026 | 339.95 | 340.00 | 335.00 | 336.30 | 336.30 | -1.67% | 4,313 |
| Feb 13, 2026 | 346.50 | 346.55 | 335.90 | 342.00 | 342.00 | -1.40% | 1,021,212 |
| Feb 12, 2026 | 361.65 | 361.65 | 345.65 | 346.85 | 346.85 | -2.72% | 7,640 |
| Feb 11, 2026 | 347.55 | 362.20 | 342.50 | 356.55 | 356.55 | 2.31% | 22,909 |
| Feb 10, 2026 | 347.05 | 349.75 | 347.05 | 348.50 | 348.50 | -0.07% | 3,596 |
| Feb 9, 2026 | 345.50 | 351.00 | 345.50 | 348.75 | 348.75 | 0.98% | 12,813 |
| Feb 6, 2026 | 346.00 | 347.10 | 341.70 | 345.35 | 345.35 | -0.99% | 503,985 |
| Feb 5, 2026 | 347.00 | 349.65 | 343.00 | 348.80 | 348.80 | 0.13% | 3,774 |
| Feb 4, 2026 | 348.90 | 350.10 | 341.15 | 348.35 | 348.35 | -0.14% | 6,753 |
| Feb 3, 2026 | 345.50 | 350.15 | 335.80 | 348.85 | 348.85 | 2.88% | 8,108 |
| Feb 2, 2026 | 328.90 | 340.95 | 326.60 | 339.10 | 339.10 | 3.16% | 7,106 |
| Feb 1, 2026 | 347.70 | 347.70 | 326.30 | 328.70 | 328.70 | -5.45% | 17,526 |
| Jan 30, 2026 | 344.30 | 350.10 | 342.90 | 347.65 | 347.65 | -1.17% | 10,091 |
| Jan 29, 2026 | 347.35 | 353.10 | 347.25 | 351.75 | 351.75 | 0.19% | 5,018 |
| Jan 28, 2026 | 344.85 | 353.10 | 344.85 | 351.10 | 351.10 | 1.68% | 6,166 |
| Jan 27, 2026 | 345.70 | 347.25 | 343.30 | 345.30 | 345.30 | -1.23% | 4,358 |
| Jan 23, 2026 | 346.70 | 352.75 | 342.00 | 349.60 | 349.60 | -0.09% | 22,180 |
| Jan 22, 2026 | 353.50 | 354.00 | 349.00 | 349.90 | 349.90 | 0.69% | 5,574 |
| Jan 21, 2026 | 343.00 | 349.35 | 338.00 | 347.50 | 347.50 | 0.03% | 18,958 |
| Jan 20, 2026 | 345.15 | 353.90 | 344.50 | 347.40 | 347.40 | 0.22% | 9,364 |