Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 7,099.35
-126.65 (-1.75%)
At close: Oct 31, 2025
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7,101.65 | 7,197.95 | 7,050.95 | 7,133.85 | 7,133.85 | 0.49% | 4,989 |
| Oct 31, 2025 | 7,247.05 | 7,396.85 | 7,000.00 | 7,099.35 | 7,099.35 | -1.75% | 5,938 |
| Oct 30, 2025 | 7,459.80 | 7,459.80 | 7,145.70 | 7,226.00 | 7,226.00 | -2.03% | 6,289 |
| Oct 29, 2025 | 7,200.40 | 7,413.00 | 6,766.05 | 7,375.65 | 7,375.65 | -0.71% | 23,503 |
| Oct 28, 2025 | 7,365.55 | 7,479.95 | 7,365.55 | 7,428.45 | 7,428.45 | 0.08% | 6,185 |
| Oct 27, 2025 | 7,176.00 | 7,438.45 | 7,168.15 | 7,422.35 | 7,422.35 | 3.52% | 3,409 |
| Oct 24, 2025 | 7,191.25 | 7,347.05 | 7,164.70 | 7,169.80 | 7,169.80 | -0.52% | 2,122 |
| Oct 23, 2025 | 7,290.45 | 7,333.50 | 7,188.00 | 7,207.05 | 7,207.05 | -0.65% | 5,288 |
| Oct 21, 2025 | 7,027.75 | 7,293.00 | 7,013.20 | 7,254.20 | 7,254.20 | 3.22% | 8,817 |
| Oct 20, 2025 | 7,040.10 | 7,090.00 | 6,909.00 | 7,027.80 | 7,027.80 | 0.18% | 2,234 |
| Oct 17, 2025 | 7,200.75 | 7,220.00 | 7,007.00 | 7,015.45 | 7,015.45 | -2.90% | 3,170 |
| Oct 16, 2025 | 7,178.15 | 7,293.60 | 7,178.15 | 7,224.65 | 7,224.65 | 0.06% | 4,036 |
| Oct 15, 2025 | 7,135.10 | 7,248.35 | 7,101.60 | 7,220.30 | 7,220.30 | 1.19% | 1,682 |
| Oct 14, 2025 | 7,200.60 | 7,298.00 | 7,114.00 | 7,135.10 | 7,135.10 | -0.91% | 7,827 |
| Oct 13, 2025 | 7,201.85 | 7,260.00 | 7,115.35 | 7,200.65 | 7,200.65 | -0.43% | 5,415 |
| Oct 10, 2025 | 7,134.20 | 7,313.25 | 7,125.05 | 7,231.50 | 7,231.50 | 1.44% | 12,780 |
| Oct 9, 2025 | 6,925.75 | 7,140.00 | 6,925.75 | 7,128.90 | 7,128.90 | 1.66% | 8,547 |
| Oct 8, 2025 | 6,905.55 | 7,065.00 | 6,905.55 | 7,012.80 | 7,012.80 | 0.76% | 7,661 |
| Oct 7, 2025 | 6,959.35 | 7,032.90 | 6,901.05 | 6,959.85 | 6,959.85 | 0.47% | 8,790 |
| Oct 6, 2025 | 6,762.40 | 6,945.00 | 6,697.00 | 6,927.30 | 6,927.30 | 2.45% | 15,595 |
| Oct 3, 2025 | 6,546.55 | 6,800.00 | 6,545.05 | 6,761.85 | 6,761.85 | 4.21% | 18,700 |
| Oct 1, 2025 | 6,286.05 | 6,496.25 | 6,286.05 | 6,488.80 | 6,488.80 | 2.96% | 3,944 |
| Sep 30, 2025 | 6,318.55 | 6,342.00 | 6,258.00 | 6,302.45 | 6,302.45 | 0.22% | 4,473 |
| Sep 29, 2025 | 6,141.15 | 6,295.80 | 6,119.75 | 6,288.40 | 6,288.40 | 2.76% | 6,107 |
| Sep 26, 2025 | 6,032.20 | 6,232.95 | 5,992.75 | 6,119.75 | 6,119.75 | 1.47% | 10,414 |
| Sep 25, 2025 | 6,140.05 | 6,175.00 | 6,019.15 | 6,031.20 | 6,031.20 | -2.46% | 8,986 |
| Sep 24, 2025 | 6,199.95 | 6,234.35 | 6,126.05 | 6,183.60 | 6,183.60 | -0.62% | 3,171 |
| Sep 23, 2025 | 6,280.00 | 6,299.60 | 6,158.00 | 6,221.90 | 6,221.90 | -0.90% | 5,100 |
| Sep 22, 2025 | 6,420.25 | 6,429.95 | 6,248.50 | 6,278.50 | 6,278.50 | -1.96% | 3,831 |
| Sep 19, 2025 | 6,429.95 | 6,460.00 | 6,393.90 | 6,404.15 | 6,404.15 | -0.03% | 4,689 |
| Sep 18, 2025 | 6,385.00 | 6,495.00 | 6,326.00 | 6,406.35 | 6,406.35 | 0.65% | 6,528 |
| Sep 17, 2025 | 6,380.40 | 6,386.70 | 6,304.00 | 6,365.25 | 6,365.25 | -0.23% | 6,359 |
| Sep 16, 2025 | 6,420.50 | 6,447.35 | 6,342.20 | 6,380.20 | 6,380.20 | -0.15% | 2,055 |
| Sep 15, 2025 | 6,441.00 | 6,524.25 | 6,340.40 | 6,389.85 | 6,389.85 | -0.71% | 16,882 |
| Sep 12, 2025 | 6,171.00 | 6,518.15 | 6,170.85 | 6,435.70 | 6,435.70 | 4.29% | 19,655 |
| Sep 11, 2025 | 6,424.95 | 6,424.95 | 6,159.05 | 6,170.85 | 6,170.85 | -3.28% | 12,039 |
| Sep 10, 2025 | 6,499.95 | 6,499.95 | 6,360.00 | 6,380.25 | 6,380.25 | 0.12% | 1,683 |
| Sep 9, 2025 | 6,432.75 | 6,476.25 | 6,350.00 | 6,372.30 | 6,372.30 | -0.88% | 3,438 |
| Sep 8, 2025 | 6,500.15 | 6,546.80 | 6,420.00 | 6,428.90 | 6,428.90 | -1.31% | 4,904 |
| Sep 5, 2025 | 6,440.10 | 6,629.00 | 6,420.15 | 6,514.45 | 6,514.45 | 1.02% | 4,769 |
| Sep 4, 2025 | 6,651.75 | 6,651.75 | 6,436.75 | 6,448.40 | 6,448.40 | -1.28% | 8,157 |
| Sep 3, 2025 | 6,457.65 | 6,600.00 | 6,457.20 | 6,532.05 | 6,532.05 | 1.29% | 4,990 |
| Sep 2, 2025 | 6,497.05 | 6,517.90 | 6,411.50 | 6,449.05 | 6,449.05 | 0.04% | 2,713 |
| Sep 1, 2025 | 6,370.00 | 6,490.00 | 6,334.00 | 6,446.50 | 6,446.50 | 0.88% | 5,545 |
| Aug 29, 2025 | 6,599.10 | 6,617.95 | 6,373.30 | 6,390.50 | 6,390.50 | -2.50% | 9,255 |
| Aug 28, 2025 | 6,729.95 | 6,729.95 | 6,531.30 | 6,554.10 | 6,554.10 | -2.73% | 12,644 |
| Aug 26, 2025 | 6,801.65 | 6,861.95 | 6,669.00 | 6,737.85 | 6,737.85 | -1.78% | 6,349 |
| Aug 25, 2025 | 7,049.70 | 7,049.70 | 6,837.25 | 6,860.15 | 6,860.15 | -1.71% | 2,585 |
| Aug 22, 2025 | 6,949.95 | 7,042.60 | 6,906.00 | 6,979.80 | 6,979.80 | 1.03% | 2,561 |
| Aug 21, 2025 | 6,854.10 | 7,149.00 | 6,823.65 | 6,908.50 | 6,908.50 | 0.70% | 23,553 |