Nuvoco Vistas Corporation Limited (BOM:543334)
India · Delayed Price · Currency is INR 324.35
-1.70 (-0.52%)
At close: Oct 7, 2026
BOM:543334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 327.00 | 327.30 | 323.45 | 324.35 | 324.35 | -0.52% | 3,320 |
| Oct 6, 2026 | 327.65 | 329.90 | 323.15 | 326.05 | 326.05 | -0.02% | 9,334 |
| Oct 5, 2026 | 329.75 | 329.75 | 323.00 | 326.10 | 326.10 | 1.23% | 26,150 |
| Oct 1, 2026 | 328.80 | 335.20 | 316.30 | 322.15 | 322.15 | -4.69% | 40,064 |
| Sep 30, 2026 | 338.50 | 344.00 | 333.55 | 338.00 | 338.00 | 2.36% | 16,251 |
| Sep 29, 2026 | 324.90 | 336.75 | 321.35 | 330.20 | 330.20 | 1.30% | 16,062 |
| Sep 28, 2026 | 335.05 | 336.95 | 325.00 | 325.95 | 325.95 | -2.75% | 15,668 |
| Sep 25, 2026 | 330.20 | 336.80 | 330.20 | 335.15 | 335.15 | 0.04% | 7,887 |
| Sep 24, 2026 | 343.35 | 343.35 | 334.10 | 335.00 | 335.00 | -2.66% | 12,153 |
| Sep 23, 2026 | 339.00 | 348.40 | 338.45 | 344.15 | 344.15 | 2.21% | 11,056 |
| Sep 22, 2026 | 334.10 | 340.00 | 332.95 | 336.70 | 336.70 | 1.98% | 13,302 |
| Sep 21, 2026 | 328.25 | 331.35 | 324.00 | 330.15 | 330.15 | 0.46% | 13,434 |
| Sep 18, 2026 | 320.85 | 333.50 | 316.75 | 328.65 | 328.65 | 2.98% | 29,456 |
| Sep 17, 2026 | 316.00 | 319.80 | 313.60 | 319.15 | 319.15 | 0.96% | 12,452 |
| Sep 16, 2026 | 311.95 | 318.05 | 308.45 | 316.10 | 316.10 | 0.93% | 51,663 |
| Sep 15, 2026 | 329.05 | 330.15 | 312.50 | 313.20 | 313.20 | -5.15% | 17,483 |
| Sep 11, 2026 | 327.70 | 331.35 | 326.25 | 330.20 | 330.20 | -0.30% | 4,611 |
| Sep 10, 2026 | 335.40 | 338.55 | 328.55 | 331.20 | 331.20 | -1.18% | 19,187 |
| Sep 9, 2026 | 347.85 | 347.85 | 331.95 | 335.15 | 335.15 | -1.37% | 25,097 |
| Sep 8, 2026 | 348.25 | 348.25 | 339.05 | 339.80 | 339.80 | -1.54% | 1,521,056 |
| Sep 7, 2026 | 352.15 | 352.20 | 341.10 | 345.10 | 345.10 | -2.00% | 532,916 |
| Sep 4, 2026 | 338.20 | 354.40 | 338.15 | 352.15 | 352.15 | 4.20% | 1,002,565 |
| Sep 3, 2026 | 332.20 | 339.00 | 330.20 | 337.95 | 337.95 | 2.99% | 33,204 |
| Sep 2, 2026 | 322.05 | 331.50 | 317.60 | 328.15 | 328.15 | 1.72% | 23,199 |
| Sep 1, 2026 | 319.05 | 323.40 | 310.00 | 322.60 | 322.60 | 1.11% | 79,305 |
| Aug 31, 2026 | 324.05 | 324.05 | 318.30 | 319.05 | 319.05 | -1.68% | 79,026 |
| Aug 28, 2026 | 325.60 | 327.55 | 321.00 | 324.50 | 324.50 | 0.26% | 22,080 |
| Aug 27, 2026 | 324.00 | 329.90 | 321.35 | 323.65 | 323.65 | -0.28% | 27,066 |
| Aug 26, 2026 | 320.45 | 326.45 | 320.45 | 324.55 | 324.55 | 0.95% | 115,028 |
| Aug 25, 2026 | 320.60 | 322.65 | 319.50 | 321.50 | 321.50 | 0.37% | 7,155 |
| Aug 24, 2026 | 317.30 | 322.45 | 317.30 | 320.30 | 320.30 | -0.48% | 162,164 |
| Aug 21, 2026 | 319.65 | 326.35 | 319.65 | 321.85 | 321.85 | 0.08% | 10,400 |
| Aug 20, 2026 | 319.05 | 323.00 | 319.00 | 321.60 | 321.60 | 0.85% | 90,622 |
| Aug 19, 2026 | 326.00 | 326.45 | 317.15 | 318.90 | 318.90 | -2.60% | 23,105 |
| Aug 18, 2026 | 328.10 | 330.40 | 325.60 | 327.40 | 327.40 | -1.07% | 7,278 |
| Aug 17, 2026 | 328.05 | 332.00 | 327.30 | 330.95 | 330.95 | -0.12% | 6,788 |
| Aug 14, 2026 | 337.15 | 337.15 | 330.30 | 331.35 | 331.35 | -1.81% | 13,430 |
| Aug 13, 2026 | 337.35 | 337.95 | 332.00 | 337.45 | 337.45 | 1.12% | 7,082 |
| Aug 12, 2026 | 331.00 | 334.45 | 326.60 | 333.70 | 333.70 | 0.86% | 20,639 |
| Aug 11, 2026 | 335.90 | 340.65 | 329.85 | 330.85 | 330.85 | -2.10% | 29,505 |
| Aug 10, 2026 | 344.10 | 345.80 | 337.35 | 337.95 | 337.95 | -2.28% | 25,005 |
| Aug 7, 2026 | 355.85 | 355.85 | 345.05 | 345.85 | 345.85 | -1.78% | 12,431 |
| Aug 6, 2026 | 345.75 | 357.00 | 345.75 | 352.10 | 352.10 | 1.79% | 18,260 |
| Aug 5, 2026 | 350.05 | 352.00 | 344.75 | 345.90 | 345.90 | -0.77% | 17,754 |
| Aug 4, 2026 | 352.00 | 352.05 | 347.00 | 348.60 | 348.60 | -0.61% | 32,960 |
| Aug 3, 2026 | 347.05 | 353.30 | 347.05 | 350.75 | 350.75 | 1.81% | 16,455 |
| Jul 31, 2026 | 353.70 | 353.70 | 343.25 | 344.50 | 344.50 | -1.25% | 18,350 |
| Jul 30, 2026 | 348.50 | 353.00 | 347.35 | 348.85 | 348.85 | -0.89% | 425,451 |
| Jul 29, 2026 | 353.00 | 356.40 | 350.80 | 352.00 | 352.00 | 0.50% | 11,971 |
| Jul 28, 2026 | 355.00 | 356.15 | 348.80 | 350.25 | 350.25 | -0.23% | 16,024 |