Skip to main content
logo
Nuvoco Vistas Corporation Limited (BOM:543334)
India flag India · Delayed Price · Currency is INR
335.80
-5.85 (-1.71%)
At close: Jun 2, 2026

BOM:543334 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026339.80348.00329.50335.80335.80-1.71%8,015
Jun 1, 2026347.15351.15336.35341.65341.65-2.50%24,518
May 29, 2026332.15365.35332.15350.40350.405.69%193,255
May 27, 2026327.30332.75325.25331.55331.551.30%10,136
May 26, 2026322.65329.85320.05327.30327.300.94%12,829
May 25, 2026325.90332.00321.95324.25324.251.26%6,849
May 22, 2026335.20335.20319.60320.20320.20-2.73%11,941
May 21, 2026313.90330.70313.65329.20329.204.72%35,188
May 20, 2026313.25315.95310.10314.35314.35-1.09%7,159
May 19, 2026310.10318.50310.10317.80317.801.11%30,115
May 18, 2026326.00326.05312.05314.30314.30-3.78%17,446
May 15, 2026330.80330.80320.05326.65326.650.12%11,894
May 14, 2026320.10328.70317.95326.25326.252.45%34,928
May 13, 2026319.15321.10314.05318.45318.450.68%11,026
May 12, 2026326.85326.85311.95316.30316.30-3.46%22,582
May 11, 2026328.95330.10318.40327.65327.65-0.58%20,070
May 8, 2026338.45338.45325.05329.55329.55-2.04%26,122
May 7, 2026309.45339.95307.10336.40336.409.31%199,328
May 6, 2026297.30308.70297.25307.75307.754.22%40,875
May 5, 2026291.80298.00289.00295.30295.301.70%18,402
May 4, 2026300.95300.95289.35290.35290.35-2.22%46,103
Apr 30, 2026285.95300.10281.80296.95296.953.43%173,955
Apr 29, 2026293.00293.70286.20287.10287.10-1.85%25,815
Apr 28, 2026295.50296.50291.50292.50292.50-1.02%23,067
Apr 27, 2026297.30298.30291.50295.50295.500.78%142,749
Apr 24, 2026301.05301.05291.30293.20293.20-1.94%281,768
Apr 23, 2026300.95304.75296.90299.00299.00-1.56%41,423
Apr 22, 2026304.80304.80296.90303.75303.75-0.33%49,334
Apr 21, 2026311.45311.45304.00304.75304.75-1.09%31,138
Apr 20, 2026314.65314.65305.35308.10308.10-1.08%44,077
Apr 17, 2026314.95314.95304.55311.45311.450.31%458,549
Apr 16, 2026310.00315.05307.05310.50310.502.53%51,927
Apr 15, 2026320.20320.20297.20302.85302.85-1.22%141,954
Apr 13, 2026305.05309.05300.00306.60306.60-1.67%18,372
Apr 10, 2026310.00314.90303.65311.80311.802.18%13,169
Apr 9, 2026308.95308.95298.05305.15305.150.30%9,800
Apr 8, 2026315.00315.00302.05304.25304.254.32%12,242
Apr 7, 2026294.85297.75290.05291.65291.65-1.90%12,962
Apr 6, 2026297.95297.95287.90297.30297.301.57%4,705
Apr 2, 2026285.05294.85279.95292.70292.700.93%4,613
Apr 1, 2026282.25292.00282.25290.00290.003.15%23,875
Mar 30, 2026287.65294.00280.00281.15281.15-6.06%18,707
Mar 27, 2026300.50303.80295.40299.30299.30-1.34%29,480
Mar 25, 2026290.05307.10290.05303.35303.354.73%17,586
Mar 24, 2026284.00290.75276.30289.65289.652.59%20,474
Mar 23, 2026285.80285.80279.75282.35282.35-1.21%19,297
Mar 20, 2026285.40293.00284.00285.80285.800.16%18,947
Mar 19, 2026304.35304.35284.00285.35285.35-6.23%13,462
Mar 18, 2026290.05308.30290.05304.30304.304.43%11,961
Mar 17, 2026287.90294.50285.15291.40291.401.23%6,369