Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 1,195.40
-5.15 (-0.43%)
At close: Mar 27, 2026
BOM:543988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,196.75 | 1,211.15 | 1,190.05 | 1,195.40 | 1,195.40 | -0.43% | 18,637 |
| Mar 25, 2026 | 1,150.55 | 1,206.85 | 1,150.55 | 1,200.55 | 1,200.55 | 4.36% | 21,127 |
| Mar 24, 2026 | 1,153.25 | 1,157.65 | 1,108.90 | 1,150.40 | 1,150.40 | 3.66% | 11,582 |
| Mar 23, 2026 | 1,135.00 | 1,141.95 | 1,097.25 | 1,109.80 | 1,109.80 | -3.23% | 10,210 |
| Mar 20, 2026 | 1,165.00 | 1,174.80 | 1,142.35 | 1,146.85 | 1,146.85 | -0.40% | 18,747 |
| Mar 19, 2026 | 1,150.00 | 1,164.00 | 1,145.00 | 1,151.45 | 1,151.45 | -2.25% | 7,377 |
| Mar 18, 2026 | 1,174.95 | 1,193.65 | 1,158.20 | 1,178.00 | 1,178.00 | 1.81% | 6,127 |
| Mar 17, 2026 | 1,170.35 | 1,170.35 | 1,150.00 | 1,157.10 | 1,157.10 | -0.19% | 20,464 |
| Mar 16, 2026 | 1,122.70 | 1,171.50 | 1,122.70 | 1,159.30 | 1,159.30 | -0.06% | 18,383 |
| Mar 13, 2026 | 1,185.85 | 1,185.85 | 1,152.00 | 1,160.05 | 1,160.05 | -1.98% | 9,742 |
| Mar 12, 2026 | 1,206.00 | 1,207.00 | 1,177.10 | 1,183.45 | 1,183.45 | -2.33% | 10,050 |
| Mar 11, 2026 | 1,237.85 | 1,245.90 | 1,206.85 | 1,211.70 | 1,211.70 | -2.11% | 7,810 |
| Mar 10, 2026 | 1,223.95 | 1,242.20 | 1,216.80 | 1,237.80 | 1,237.80 | 2.62% | 6,999 |
| Mar 9, 2026 | 1,206.35 | 1,217.95 | 1,160.00 | 1,206.15 | 1,206.15 | -1.60% | 31,525 |
| Mar 6, 2026 | 1,220.40 | 1,263.00 | 1,220.40 | 1,225.80 | 1,225.80 | -0.58% | 4,314 |
| Mar 5, 2026 | 1,206.00 | 1,249.00 | 1,202.00 | 1,233.00 | 1,233.00 | 3.04% | 18,218 |
| Mar 4, 2026 | 1,191.60 | 1,210.30 | 1,179.75 | 1,196.60 | 1,196.60 | -0.78% | 14,892 |
| Mar 2, 2026 | 1,122.80 | 1,237.05 | 1,122.80 | 1,206.00 | 1,206.00 | -3.15% | 125,286 |
| Feb 27, 2026 | 1,274.10 | 1,280.00 | 1,234.00 | 1,245.25 | 1,245.25 | -2.78% | 8,728 |
| Feb 26, 2026 | 1,276.05 | 1,294.90 | 1,269.85 | 1,280.80 | 1,280.80 | 0.51% | 7,683 |
| Feb 25, 2026 | 1,288.45 | 1,288.45 | 1,260.80 | 1,274.25 | 1,274.25 | -0.13% | 14,737 |
| Feb 24, 2026 | 1,251.30 | 1,289.20 | 1,251.30 | 1,275.90 | 1,275.90 | 0.97% | 10,434 |
| Feb 23, 2026 | 1,298.15 | 1,301.40 | 1,249.05 | 1,263.60 | 1,263.60 | -2.17% | 51,733 |
| Feb 20, 2026 | 1,293.70 | 1,310.30 | 1,283.00 | 1,291.65 | 1,291.65 | -0.12% | 4,461 |
| Feb 19, 2026 | 1,329.70 | 1,329.70 | 1,285.20 | 1,293.25 | 1,293.25 | -1.84% | 34,795 |
| Feb 18, 2026 | 1,304.15 | 1,318.90 | 1,298.00 | 1,317.45 | 1,317.45 | 2.16% | 9,260 |
| Feb 17, 2026 | 1,285.45 | 1,295.80 | 1,268.00 | 1,289.60 | 1,289.60 | 0.12% | 18,935 |
| Feb 16, 2026 | 1,260.00 | 1,293.25 | 1,238.70 | 1,288.00 | 1,288.00 | -0.86% | 145,951 |
| Feb 13, 2026 | 1,295.90 | 1,319.75 | 1,281.30 | 1,299.15 | 1,299.15 | -0.87% | 15,026 |
| Feb 12, 2026 | 1,318.20 | 1,340.10 | 1,302.40 | 1,310.60 | 1,310.60 | -0.94% | 10,644 |
| Feb 11, 2026 | 1,361.20 | 1,390.65 | 1,305.00 | 1,323.00 | 1,323.00 | -4.98% | 29,221 |
| Feb 10, 2026 | 1,382.35 | 1,405.75 | 1,369.50 | 1,392.30 | 1,392.30 | 0.44% | 18,420 |
| Feb 9, 2026 | 1,354.60 | 1,402.15 | 1,354.60 | 1,386.15 | 1,386.15 | 2.34% | 14,178 |
| Feb 6, 2026 | 1,385.00 | 1,385.00 | 1,325.70 | 1,354.45 | 1,354.45 | -1.90% | 19,826 |
| Feb 5, 2026 | 1,380.85 | 1,394.75 | 1,364.90 | 1,380.65 | 1,380.65 | -0.82% | 9,537 |
| Feb 4, 2026 | 1,362.00 | 1,396.95 | 1,343.25 | 1,392.05 | 1,392.05 | 2.17% | 11,211 |
| Feb 3, 2026 | 1,378.55 | 1,382.50 | 1,338.60 | 1,362.50 | 1,362.50 | 6.20% | 17,391 |
| Feb 2, 2026 | 1,239.35 | 1,289.00 | 1,239.35 | 1,283.00 | 1,283.00 | 2.89% | 19,702 |
| Feb 1, 2026 | 1,357.10 | 1,357.10 | 1,211.90 | 1,247.00 | 1,247.00 | -7.28% | 76,682 |
| Jan 30, 2026 | 1,326.05 | 1,352.60 | 1,299.90 | 1,344.90 | 1,344.90 | 1.35% | 10,828 |
| Jan 29, 2026 | 1,327.75 | 1,334.50 | 1,298.00 | 1,327.00 | 1,327.00 | 0.14% | 16,028 |
| Jan 28, 2026 | 1,260.45 | 1,333.90 | 1,260.45 | 1,325.15 | 1,325.15 | 4.75% | 11,524 |
| Jan 27, 2026 | 1,305.95 | 1,328.50 | 1,232.75 | 1,265.00 | 1,265.00 | -5.14% | 85,920 |
| Jan 23, 2026 | 1,394.75 | 1,398.00 | 1,325.00 | 1,333.50 | 1,333.50 | -3.53% | 13,162 |
| Jan 22, 2026 | 1,366.30 | 1,402.45 | 1,366.30 | 1,382.30 | 1,382.30 | 1.24% | 12,614 |
| Jan 21, 2026 | 1,408.75 | 1,425.40 | 1,360.05 | 1,365.35 | 1,365.35 | -3.95% | 40,725 |
| Jan 20, 2026 | 1,454.70 | 1,455.05 | 1,417.05 | 1,421.55 | 1,421.55 | -2.48% | 36,986 |
| Jan 19, 2026 | 1,465.05 | 1,486.00 | 1,449.80 | 1,457.75 | 1,457.75 | -1.15% | 15,196 |
| Jan 16, 2026 | 1,440.05 | 1,501.80 | 1,440.05 | 1,474.65 | 1,474.65 | 2.91% | 18,472 |
| Jan 14, 2026 | 1,418.00 | 1,450.75 | 1,417.25 | 1,432.90 | 1,432.90 | 0.88% | 10,315 |