Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 1,299.15
-11.45 (-0.87%)
At close: Feb 13, 2026
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,424.80 | 1,427.15 | 1,402.00 | 1,420.35 | 1,420.35 | 0.17% | 11,768 |
| Jan 12, 2026 | 1,422.10 | 1,431.25 | 1,400.20 | 1,417.90 | 1,417.90 | -0.53% | 28,303 |
| Jan 9, 2026 | 1,445.65 | 1,464.25 | 1,415.30 | 1,425.40 | 1,425.40 | -1.62% | 8,568 |
| Jan 8, 2026 | 1,470.75 | 1,487.65 | 1,439.20 | 1,448.85 | 1,448.85 | -2.08% | 13,464 |
| Jan 7, 2026 | 1,475.70 | 1,491.10 | 1,467.95 | 1,479.65 | 1,479.65 | 0.27% | 7,736 |
| Jan 6, 2026 | 1,490.30 | 1,504.00 | 1,470.00 | 1,475.65 | 1,475.65 | -1.13% | 10,200 |
| Jan 5, 2026 | 1,476.00 | 1,505.00 | 1,468.85 | 1,492.50 | 1,492.50 | 1.72% | 7,053 |
| Jan 2, 2026 | 1,458.40 | 1,476.00 | 1,453.35 | 1,467.20 | 1,467.20 | 0.61% | 5,257 |
| Jan 1, 2026 | 1,479.00 | 1,481.00 | 1,448.85 | 1,458.35 | 1,458.35 | -1.43% | 5,584 |
| Dec 31, 2025 | 1,491.00 | 1,491.90 | 1,457.20 | 1,479.45 | 1,479.45 | 1.85% | 18,507 |
| Dec 30, 2025 | 1,450.20 | 1,470.45 | 1,440.85 | 1,452.55 | 1,452.55 | -0.49% | 18,861 |
| Dec 29, 2025 | 1,480.00 | 1,480.00 | 1,433.20 | 1,459.70 | 1,459.70 | -2.30% | 63,158 |
| Dec 26, 2025 | 1,529.35 | 1,530.45 | 1,478.70 | 1,494.05 | 1,494.05 | -1.88% | 29,899 |
| Dec 24, 2025 | 1,455.00 | 1,527.38 | 1,454.41 | 1,522.67 | 1,522.67 | 4.54% | 121,395 |
| Dec 23, 2025 | 1,426.30 | 1,460.93 | 1,418.31 | 1,456.53 | 1,456.53 | 1.89% | 36,035 |
| Dec 22, 2025 | 1,459.09 | 1,459.09 | 1,417.29 | 1,429.50 | 1,429.50 | -0.36% | 27,030 |
| Dec 19, 2025 | 1,460.26 | 1,465.59 | 1,410.40 | 1,434.65 | 1,434.65 | -1.67% | 20,380 |
| Dec 18, 2025 | 1,440.04 | 1,499.60 | 1,440.04 | 1,459.06 | 1,459.06 | 1.70% | 54,345 |
| Dec 17, 2025 | 1,436.30 | 1,454.40 | 1,430.00 | 1,434.64 | 1,434.64 | -0.11% | 8,085 |
| Dec 16, 2025 | 1,459.99 | 1,459.99 | 1,434.40 | 1,436.29 | 1,436.29 | -1.19% | 18,075 |
| Dec 15, 2025 | 1,469.70 | 1,469.70 | 1,449.89 | 1,453.64 | 1,453.64 | -1.13% | 5,160 |
| Dec 12, 2025 | 1,459.79 | 1,473.99 | 1,449.15 | 1,470.21 | 1,470.21 | 1.59% | 18,620 |
| Dec 11, 2025 | 1,413.89 | 1,460.00 | 1,404.78 | 1,447.13 | 1,447.13 | 3.13% | 35,345 |
| Dec 10, 2025 | 1,429.98 | 1,429.98 | 1,395.01 | 1,403.22 | 1,403.22 | -0.86% | 29,880 |
| Dec 9, 2025 | 1,424.76 | 1,424.76 | 1,395.10 | 1,415.36 | 1,415.36 | -0.56% | 9,635 |
| Dec 8, 2025 | 1,435.90 | 1,460.95 | 1,420.00 | 1,423.31 | 1,423.31 | -0.75% | 21,180 |
| Dec 5, 2025 | 1,418.51 | 1,442.40 | 1,400.00 | 1,434.07 | 1,434.07 | 1.27% | 11,255 |
| Dec 4, 2025 | 1,419.19 | 1,424.70 | 1,409.80 | 1,416.04 | 1,416.04 | 0.04% | 5,475 |