Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 6,406.35
+41.10 (0.65%)
At close: Sep 18, 2025
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6,821.85 | 6,892.80 | 6,670.00 | 6,860.55 | 6,860.55 | 1.09% | 5,450 |
| Aug 19, 2025 | 6,920.00 | 6,920.00 | 6,700.10 | 6,786.25 | 6,786.25 | -1.39% | 9,937 |
| Aug 18, 2025 | 7,126.95 | 7,126.95 | 6,781.00 | 6,881.80 | 6,881.80 | -1.02% | 9,491 |
| Aug 14, 2025 | 6,998.95 | 7,129.10 | 6,770.50 | 6,953.00 | 6,953.00 | 0.37% | 10,106 |
| Aug 13, 2025 | 6,969.95 | 6,997.00 | 6,746.90 | 6,927.70 | 6,927.70 | 1.14% | 4,091 |
| Aug 12, 2025 | 6,836.25 | 6,960.00 | 6,805.05 | 6,849.40 | 6,849.40 | 0.20% | 3,480 |
| Aug 11, 2025 | 6,820.00 | 6,887.45 | 6,761.00 | 6,835.95 | 6,835.95 | 0.82% | 5,587 |
| 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 |