Nuvoco Vistas Corporation Limited (BOM:543334)
India · Delayed Price · Currency is INR 352.40
+0.15 (0.04%)
At close: Dec 4, 2025
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 348.05 | 352.25 | 347.90 | 350.85 | 350.85 | -0.44% | 4,289 |
| Dec 4, 2025 | 353.00 | 355.85 | 346.25 | 352.40 | 352.40 | 0.04% | 14,198 |
| Dec 3, 2025 | 362.00 | 362.00 | 351.00 | 352.25 | 352.25 | -2.41% | 7,461 |
| Dec 2, 2025 | 356.00 | 364.95 | 355.00 | 360.95 | 360.95 | 1.23% | 11,221 |
| Dec 1, 2025 | 356.65 | 360.85 | 353.60 | 356.55 | 356.55 | -0.03% | 14,379 |
| Nov 28, 2025 | 361.40 | 367.10 | 353.00 | 356.65 | 356.65 | -2.06% | 20,482 |
| Nov 27, 2025 | 348.50 | 368.00 | 345.65 | 364.15 | 364.15 | 4.33% | 24,954 |
| Nov 26, 2025 | 354.25 | 357.55 | 347.10 | 349.05 | 349.05 | -1.77% | 24,200 |
| Nov 25, 2025 | 354.00 | 383.85 | 350.00 | 355.35 | 355.35 | 0.40% | 429,143 |
| Nov 24, 2025 | 364.80 | 367.15 | 350.30 | 353.95 | 353.95 | -2.97% | 5,736 |
| Nov 21, 2025 | 360.75 | 366.70 | 355.60 | 364.80 | 364.80 | 0.95% | 4,747 |
| Nov 20, 2025 | 361.05 | 367.00 | 360.05 | 361.35 | 361.35 | -0.86% | 2,455 |
| Nov 19, 2025 | 360.65 | 367.10 | 360.65 | 364.50 | 364.50 | 0.37% | 3,747 |
| Nov 18, 2025 | 370.15 | 371.40 | 360.50 | 363.15 | 363.15 | -1.13% | 13,522 |
| Nov 17, 2025 | 369.90 | 372.90 | 365.00 | 367.30 | 367.30 | -0.61% | 9,341 |
| Nov 14, 2025 | 375.95 | 375.95 | 367.00 | 369.55 | 369.55 | -0.34% | 5,957 |
| Nov 13, 2025 | 380.00 | 380.05 | 369.50 | 370.80 | 370.80 | -0.88% | 4,556 |
| Nov 12, 2025 | 375.00 | 377.70 | 369.95 | 374.10 | 374.10 | -0.20% | 7,954 |
| Nov 11, 2025 | 375.50 | 380.70 | 373.65 | 374.85 | 374.85 | -0.11% | 6,813 |
| Nov 10, 2025 | 390.60 | 390.60 | 374.30 | 375.25 | 375.25 | -1.56% | 4,635 |
| Nov 7, 2025 | 377.35 | 384.60 | 374.00 | 381.20 | 381.20 | -0.03% | 6,029 |
| Nov 6, 2025 | 399.00 | 399.25 | 379.25 | 381.30 | 381.30 | -4.51% | 17,524 |
| Nov 4, 2025 | 424.60 | 424.60 | 397.20 | 399.30 | 399.30 | -2.30% | 7,174 |
| Nov 3, 2025 | 415.05 | 416.45 | 406.50 | 408.70 | 408.70 | -1.40% | 6,271 |
| Oct 31, 2025 | 420.05 | 422.00 | 413.00 | 414.50 | 414.50 | -1.86% | 11,603 |
| Oct 30, 2025 | 417.15 | 426.70 | 417.15 | 422.35 | 422.35 | 0.66% | 8,553 |
| Oct 29, 2025 | 428.50 | 430.00 | 414.10 | 419.60 | 419.60 | -1.28% | 25,164 |
| Oct 28, 2025 | 425.30 | 429.65 | 420.50 | 425.05 | 425.05 | -0.06% | 12,085 |
| Oct 27, 2025 | 415.00 | 426.50 | 414.45 | 425.30 | 425.30 | 2.57% | 9,125 |
| Oct 24, 2025 | 429.95 | 429.95 | 413.35 | 414.65 | 414.65 | -1.81% | 8,192 |
| Oct 23, 2025 | 429.90 | 429.90 | 422.00 | 422.30 | 422.30 | 0.07% | 15,076 |
| Oct 21, 2025 | 418.50 | 424.00 | 418.00 | 422.00 | 422.00 | 1.14% | 2,669 |
| Oct 20, 2025 | 419.30 | 419.30 | 408.25 | 417.25 | 417.25 | 1.40% | 9,673 |
| Oct 17, 2025 | 410.10 | 421.30 | 405.65 | 411.50 | 411.50 | -0.31% | 8,669 |
| Oct 16, 2025 | 412.90 | 414.60 | 402.50 | 412.80 | 412.80 | 1.90% | 20,405 |
| Oct 15, 2025 | 424.05 | 431.50 | 402.90 | 405.10 | 405.10 | -5.17% | 58,592 |
| Oct 14, 2025 | 425.55 | 430.35 | 418.10 | 427.20 | 427.20 | -0.44% | 7,671 |
| Oct 13, 2025 | 426.85 | 433.10 | 426.85 | 429.10 | 429.10 | -0.95% | 5,116 |
| Oct 10, 2025 | 428.05 | 439.00 | 428.05 | 433.20 | 433.20 | 0.16% | 8,936 |
| Oct 9, 2025 | 430.40 | 435.00 | 425.75 | 432.50 | 432.50 | 0.51% | 4,285 |
| Oct 8, 2025 | 426.85 | 431.50 | 421.15 | 430.30 | 430.30 | 0.27% | 5,198 |
| Oct 7, 2025 | 421.35 | 430.00 | 421.35 | 429.15 | 429.15 | 2.01% | 3,692 |
| Oct 6, 2025 | 424.00 | 427.00 | 416.10 | 420.70 | 420.70 | -1.09% | 9,604 |
| Oct 3, 2025 | 416.05 | 427.40 | 416.05 | 425.35 | 425.35 | 0.70% | 6,020 |
| Oct 1, 2025 | 415.00 | 424.35 | 409.95 | 422.40 | 422.40 | 0.54% | 11,673 |
| Sep 30, 2025 | 422.00 | 430.10 | 416.40 | 420.15 | 420.15 | -0.73% | 7,762 |
| Sep 29, 2025 | 417.05 | 432.10 | 411.65 | 423.25 | 423.25 | 0.77% | 36,986 |
| Sep 26, 2025 | 440.00 | 440.00 | 415.85 | 420.00 | 420.00 | -5.04% | 1,547,323 |
| Sep 25, 2025 | 450.00 | 452.00 | 439.05 | 442.30 | 442.30 | -2.03% | 3,804 |
| Sep 24, 2025 | 439.05 | 453.05 | 438.90 | 451.45 | 451.45 | 1.43% | 6,170 |