Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 1,392.60
+13.50 (0.98%)
At close: Apr 21, 2026
BOM:543988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,371.85 | 1,396.70 | 1,371.85 | 1,392.60 | 1,392.60 | 0.98% | 8,737 |
| Apr 20, 2026 | 1,405.50 | 1,412.60 | 1,370.20 | 1,379.10 | 1,379.10 | -1.72% | 20,326 |
| Apr 17, 2026 | 1,358.75 | 1,412.35 | 1,358.75 | 1,403.20 | 1,403.20 | 2.66% | 20,423 |
| Apr 16, 2026 | 1,342.25 | 1,376.75 | 1,342.25 | 1,366.90 | 1,366.90 | 2.00% | 19,219 |
| Apr 15, 2026 | 1,349.75 | 1,349.75 | 1,316.70 | 1,340.05 | 1,340.05 | 3.37% | 22,722 |
| Apr 13, 2026 | 1,278.30 | 1,304.70 | 1,259.45 | 1,296.30 | 1,296.30 | -0.78% | 21,985 |
| Apr 10, 2026 | 1,318.55 | 1,327.60 | 1,300.00 | 1,306.55 | 1,306.55 | 0.81% | 13,717 |
| Apr 9, 2026 | 1,281.70 | 1,321.45 | 1,276.70 | 1,296.05 | 1,296.05 | 1.19% | 7,386 |
| Apr 8, 2026 | 1,229.85 | 1,289.45 | 1,207.25 | 1,280.75 | 1,280.75 | 8.94% | 12,838 |
| Apr 7, 2026 | 1,163.10 | 1,181.75 | 1,155.10 | 1,175.60 | 1,175.60 | 0.09% | 15,050 |
| Apr 6, 2026 | 1,155.75 | 1,180.00 | 1,127.45 | 1,174.60 | 1,174.60 | 2.86% | 11,402 |
| Apr 2, 2026 | 1,116.20 | 1,149.30 | 1,109.25 | 1,141.95 | 1,141.95 | 0.26% | 22,034 |
| Apr 1, 2026 | 1,165.25 | 1,201.00 | 1,130.15 | 1,138.95 | 1,138.95 | -1.40% | 23,937 |
| Mar 30, 2026 | 1,152.05 | 1,188.25 | 1,138.70 | 1,155.10 | 1,155.10 | -3.37% | 35,637 |
| 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 |