Nuvoco Vistas Corporation Limited (BOM:543334)
India · Delayed Price · Currency is INR 348.60
-8.35 (-2.34%)
At close: Jul 17, 2026
BOM:543334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 354.80 | 354.80 | 342.00 | 348.60 | 348.60 | -2.34% | 153,454 |
| Jul 16, 2026 | 379.90 | 383.50 | 353.00 | 356.95 | 356.95 | -5.15% | 296,810 |
| Jul 15, 2026 | 346.15 | 398.50 | 346.15 | 376.35 | 376.35 | 10.20% | 2,135,097 |
| Jul 14, 2026 | 339.00 | 358.90 | 334.80 | 341.50 | 341.50 | 8.17% | 1,111,622 |
| Jul 13, 2026 | 308.95 | 325.00 | 308.95 | 315.70 | 315.70 | -1.36% | 39,713 |
| Jul 10, 2026 | 314.75 | 326.00 | 314.75 | 320.05 | 320.05 | 2.48% | 9,749 |
| Jul 9, 2026 | 311.40 | 315.40 | 309.05 | 312.30 | 312.30 | 0.92% | 2,665 |
| Jul 8, 2026 | 314.95 | 317.95 | 308.40 | 309.45 | 309.45 | -1.82% | 7,331 |
| Jul 7, 2026 | 318.00 | 319.10 | 314.15 | 315.20 | 315.20 | -0.72% | 4,435 |
| Jul 6, 2026 | 322.20 | 323.30 | 316.80 | 317.50 | 317.50 | -1.46% | 6,738 |
| Jul 3, 2026 | 321.90 | 325.90 | 317.55 | 322.20 | 322.20 | 1.93% | 30,353 |
| Jul 2, 2026 | 312.35 | 322.30 | 311.55 | 316.10 | 316.10 | 1.61% | 23,453 |
| Jul 1, 2026 | 306.45 | 313.25 | 304.40 | 311.10 | 311.10 | 2.66% | 14,863 |
| Jun 30, 2026 | 301.95 | 305.15 | 301.35 | 303.05 | 303.05 | -0.31% | 6,002 |
| Jun 29, 2026 | 303.50 | 309.60 | 303.00 | 304.00 | 304.00 | -0.75% | 17,145 |
| Jun 25, 2026 | 317.90 | 317.90 | 305.85 | 306.30 | 306.30 | -2.45% | 10,992 |
| Jun 24, 2026 | 309.40 | 316.10 | 307.30 | 314.00 | 314.00 | 1.60% | 15,738 |
| Jun 23, 2026 | 313.80 | 317.90 | 307.20 | 309.05 | 309.05 | -1.47% | 12,377 |
| Jun 22, 2026 | 311.45 | 314.45 | 310.95 | 313.65 | 313.65 | 0.02% | 14,862 |
| Jun 19, 2026 | 311.90 | 315.05 | 310.05 | 313.60 | 313.60 | 0.56% | 12,729 |
| Jun 18, 2026 | 320.50 | 323.65 | 310.50 | 311.85 | 311.85 | -2.68% | 12,229 |
| Jun 17, 2026 | 310.40 | 322.25 | 310.40 | 320.45 | 320.45 | 3.25% | 26,147 |
| Jun 16, 2026 | 314.75 | 317.60 | 309.45 | 310.35 | 310.35 | -1.41% | 11,939 |
| Jun 15, 2026 | 316.00 | 322.85 | 313.00 | 314.80 | 314.80 | 1.17% | 23,025 |
| Jun 12, 2026 | 307.55 | 317.40 | 305.00 | 311.15 | 311.15 | 3.25% | 33,877 |
| Jun 11, 2026 | 305.05 | 307.00 | 300.00 | 301.35 | 301.35 | -2.74% | 19,369 |
| Jun 10, 2026 | 313.40 | 322.05 | 307.00 | 309.85 | 309.85 | -1.67% | 17,864 |
| Jun 9, 2026 | 309.45 | 315.60 | 305.00 | 315.10 | 315.10 | 1.20% | 14,096 |
| Jun 8, 2026 | 316.75 | 316.75 | 307.15 | 311.35 | 311.35 | -2.32% | 8,066 |
| Jun 5, 2026 | 321.00 | 325.45 | 317.00 | 318.75 | 318.75 | -1.06% | 11,234 |
| Jun 4, 2026 | 328.95 | 328.95 | 321.30 | 322.15 | 322.15 | -2.08% | 13,468 |
| Jun 3, 2026 | 335.55 | 335.55 | 326.25 | 329.00 | 329.00 | -2.03% | 4,872 |
| Jun 2, 2026 | 339.80 | 348.00 | 329.50 | 335.80 | 335.80 | -1.71% | 8,015 |
| Jun 1, 2026 | 347.15 | 351.15 | 336.35 | 341.65 | 341.65 | -2.50% | 24,518 |
| May 29, 2026 | 332.15 | 365.35 | 332.15 | 350.40 | 350.40 | 5.69% | 193,255 |
| May 27, 2026 | 327.30 | 332.75 | 325.25 | 331.55 | 331.55 | 1.30% | 10,136 |
| May 26, 2026 | 322.65 | 329.85 | 320.05 | 327.30 | 327.30 | 0.94% | 12,829 |
| May 25, 2026 | 325.90 | 332.00 | 321.95 | 324.25 | 324.25 | 1.26% | 6,849 |
| May 22, 2026 | 335.20 | 335.20 | 319.60 | 320.20 | 320.20 | -2.73% | 11,941 |
| May 21, 2026 | 313.90 | 330.70 | 313.65 | 329.20 | 329.20 | 4.72% | 35,188 |
| May 20, 2026 | 313.25 | 315.95 | 310.10 | 314.35 | 314.35 | -1.09% | 7,159 |
| May 19, 2026 | 310.10 | 318.50 | 310.10 | 317.80 | 317.80 | 1.11% | 30,115 |
| May 18, 2026 | 326.00 | 326.05 | 312.05 | 314.30 | 314.30 | -3.78% | 17,446 |
| May 15, 2026 | 330.80 | 330.80 | 320.05 | 326.65 | 326.65 | 0.12% | 11,894 |
| May 14, 2026 | 320.10 | 328.70 | 317.95 | 326.25 | 326.25 | 2.45% | 34,928 |
| May 13, 2026 | 319.15 | 321.10 | 314.05 | 318.45 | 318.45 | 0.68% | 11,026 |
| May 12, 2026 | 326.85 | 326.85 | 311.95 | 316.30 | 316.30 | -3.46% | 22,582 |
| May 11, 2026 | 328.95 | 330.10 | 318.40 | 327.65 | 327.65 | -0.58% | 20,070 |
| May 8, 2026 | 338.45 | 338.45 | 325.05 | 329.55 | 329.55 | -2.04% | 26,122 |
| May 7, 2026 | 309.45 | 339.95 | 307.10 | 336.40 | 336.40 | 9.31% | 199,328 |