Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 6,921.70
-306.85 (-4.24%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,960.00 | 6,960.00 | 6,741.00 | 6,780.20 | 6,780.20 | -2.36% | 4,144 |
| Aug 7, 2025 | 6,900.05 | 7,077.00 | 6,845.00 | 6,944.15 | 6,944.15 | -0.44% | 4,738 |
| Aug 6, 2025 | 6,990.05 | 7,020.00 | 6,852.05 | 6,974.65 | 6,974.65 | -0.21% | 3,871 |
| Aug 5, 2025 | 6,949.95 | 7,181.40 | 6,901.00 | 6,989.55 | 6,989.55 | 1.56% | 10,122 |
| Aug 4, 2025 | 6,880.35 | 6,940.75 | 6,753.05 | 6,882.00 | 6,882.00 | -0.57% | 10,103 |
| Aug 1, 2025 | 7,225.00 | 7,239.50 | 6,900.00 | 6,921.70 | 6,921.70 | -4.24% | 9,460 |
| Jul 31, 2025 | 7,300.55 | 7,370.00 | 7,142.00 | 7,228.55 | 7,228.55 | -2.46% | 8,968 |
| Jul 30, 2025 | 7,240.00 | 7,442.35 | 7,205.00 | 7,411.10 | 7,411.10 | 2.78% | 4,987 |
| Jul 29, 2025 | 7,245.00 | 7,304.50 | 7,140.00 | 7,210.60 | 7,210.60 | -0.28% | 3,615 |
| Jul 28, 2025 | 7,312.45 | 7,485.00 | 7,210.00 | 7,230.80 | 7,230.80 | -1.57% | 3,400 |
| Jul 25, 2025 | 7,738.95 | 7,738.95 | 7,323.65 | 7,346.30 | 7,346.30 | -5.33% | 8,291 |
| Jul 24, 2025 | 7,821.00 | 7,835.00 | 7,679.25 | 7,759.55 | 7,759.55 | 0.39% | 9,770 |
| Jul 23, 2025 | 7,800.00 | 7,800.00 | 7,641.55 | 7,729.05 | 7,729.05 | -0.76% | 3,954 |
| Jul 22, 2025 | 7,795.00 | 7,889.80 | 7,707.15 | 7,788.40 | 7,788.40 | 2.10% | 6,675 |
| Jul 21, 2025 | 7,694.00 | 7,774.45 | 7,489.55 | 7,628.20 | 7,628.20 | -1.31% | 11,267 |
| Jul 18, 2025 | 7,852.05 | 7,868.50 | 7,690.00 | 7,729.75 | 7,729.75 | -1.14% | 7,083 |
| Jul 17, 2025 | 7,599.75 | 7,899.80 | 7,538.70 | 7,819.15 | 7,819.15 | 4.29% | 18,901 |
| Jul 16, 2025 | 7,520.00 | 7,708.95 | 7,431.05 | 7,497.85 | 7,497.85 | -0.24% | 7,044 |
| Jul 15, 2025 | 7,400.10 | 7,575.10 | 7,357.55 | 7,516.05 | 7,516.05 | 1.29% | 8,152 |
| Jul 14, 2025 | 7,370.00 | 7,507.45 | 7,361.80 | 7,420.60 | 7,420.60 | 1.31% | 9,964 |
| Jul 11, 2025 | 7,350.00 | 7,433.20 | 7,310.00 | 7,324.45 | 7,324.45 | -0.57% | 3,678 |
| Jul 10, 2025 | 7,350.00 | 7,545.00 | 7,335.35 | 7,366.80 | 7,366.80 | 0.75% | 12,444 |
| Jul 9, 2025 | 7,451.15 | 7,515.95 | 7,280.65 | 7,311.80 | 7,311.80 | -2.18% | 10,938 |
| Jul 8, 2025 | 7,501.15 | 7,650.00 | 7,363.50 | 7,474.55 | 7,474.55 | -0.35% | 19,372 |
| Jul 7, 2025 | 7,165.10 | 7,589.95 | 7,145.00 | 7,500.80 | 7,500.80 | 3.27% | 64,460 |
| Jul 4, 2025 | 8,100.00 | 8,100.00 | 7,202.25 | 7,263.10 | 7,263.10 | -11.26% | 66,840 |
| Jul 3, 2025 | 8,091.05 | 8,384.50 | 7,941.00 | 8,184.60 | 8,184.60 | 1.38% | 12,846 |
| Jul 2, 2025 | 8,110.20 | 8,451.90 | 8,034.50 | 8,073.50 | 8,073.50 | -2.45% | 13,557 |
| Jul 1, 2025 | 8,224.95 | 8,296.00 | 8,070.00 | 8,275.95 | 8,275.95 | 0.64% | 6,142 |
| Jun 30, 2025 | 8,380.00 | 8,510.00 | 8,171.20 | 8,223.00 | 8,223.00 | -0.90% | 9,747 |
| Jun 27, 2025 | 7,988.95 | 8,405.00 | 7,836.10 | 8,298.00 | 8,298.00 | 4.98% | 22,781 |
| Jun 26, 2025 | 7,499.55 | 7,945.95 | 7,489.95 | 7,904.50 | 7,904.50 | 5.41% | 21,272 |
| Jun 25, 2025 | 7,125.90 | 7,534.00 | 7,125.90 | 7,499.15 | 7,499.15 | 4.91% | 4,398 |
| Jun 24, 2025 | 7,149.75 | 7,200.00 | 7,042.65 | 7,148.40 | 7,148.40 | 1.34% | 4,108 |
| Jun 23, 2025 | 6,801.55 | 7,081.95 | 6,801.55 | 7,053.75 | 7,053.75 | 2.21% | 5,016 |
| Jun 20, 2025 | 6,999.95 | 7,103.65 | 6,847.45 | 6,901.40 | 6,901.40 | -0.90% | 3,869 |
| Jun 19, 2025 | 7,270.00 | 7,319.95 | 6,944.90 | 6,964.40 | 6,964.40 | -4.12% | 2,991 |
| Jun 18, 2025 | 7,396.00 | 7,437.90 | 7,249.55 | 7,263.85 | 7,263.85 | -1.79% | 3,391 |
| Jun 17, 2025 | 7,062.00 | 7,422.00 | 7,017.00 | 7,396.50 | 7,396.50 | 4.69% | 8,685 |
| Jun 16, 2025 | 7,010.40 | 7,135.35 | 6,975.30 | 7,065.05 | 7,065.05 | -0.38% | 5,997 |
| Jun 13, 2025 | 7,060.65 | 7,168.70 | 6,962.60 | 7,092.20 | 7,092.20 | -2.14% | 7,603 |
| Jun 12, 2025 | 7,486.25 | 7,486.25 | 7,213.15 | 7,247.50 | 7,247.50 | -2.22% | 1,320 |
| Jun 11, 2025 | 7,650.00 | 7,696.35 | 7,320.00 | 7,412.15 | 7,412.15 | -1.86% | 4,974 |
| Jun 10, 2025 | 7,601.35 | 7,748.95 | 7,447.30 | 7,553.00 | 7,553.00 | -0.64% | 5,809 |
| Jun 9, 2025 | 7,370.20 | 7,795.00 | 7,370.20 | 7,601.35 | 7,601.35 | 3.16% | 11,715 |
| Jun 6, 2025 | 7,349.70 | 7,379.85 | 7,209.05 | 7,368.25 | 7,368.25 | 2.19% | 3,679 |
| Jun 5, 2025 | 7,351.35 | 7,382.50 | 7,185.00 | 7,210.55 | 7,210.55 | -1.64% | 5,911 |
| Jun 4, 2025 | 7,354.35 | 7,380.75 | 7,156.85 | 7,330.95 | 7,330.95 | 0.91% | 5,645 |
| Jun 3, 2025 | 7,340.00 | 7,406.65 | 7,192.75 | 7,264.95 | 7,264.95 | -0.87% | 3,229 |
| Jun 2, 2025 | 7,286.80 | 7,351.00 | 7,125.85 | 7,329.05 | 7,260.05 | 1.97% | 4,600 |