Nuvoco Vistas Corporation Limited (BOM:543334)
India · Delayed Price · Currency is INR 321.85
+0.25 (0.08%)
At close: Aug 21, 2026
BOM:543334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 357.30 | 360.75 | 350.00 | 351.05 | 351.05 | -1.31% | 26,129 |
| Jul 24, 2026 | 358.40 | 360.70 | 351.10 | 355.70 | 355.70 | -1.69% | 34,719 |
| Jul 23, 2026 | 362.60 | 364.60 | 354.55 | 361.80 | 361.80 | 0.39% | 78,604 |
| Jul 22, 2026 | 364.30 | 368.70 | 352.70 | 360.40 | 360.40 | -0.30% | 94,059 |
| Jul 21, 2026 | 352.00 | 366.05 | 346.75 | 361.50 | 361.50 | 4.39% | 201,674 |
| Jul 20, 2026 | 346.95 | 359.35 | 345.00 | 346.30 | 346.30 | -0.66% | 82,696 |
| 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 |