Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 1,741.70
+12.95 (0.75%)
At close: Aug 21, 2026
BOM:543988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,724.55 | 1,753.00 | 1,701.80 | 1,741.70 | 1,741.70 | 0.75% | 16,887 |
| Aug 20, 2026 | 1,733.05 | 1,749.55 | 1,719.00 | 1,728.75 | 1,728.75 | -0.20% | 4,852 |
| Aug 19, 2026 | 1,750.25 | 1,750.25 | 1,701.05 | 1,732.20 | 1,732.20 | -0.74% | 12,879 |
| Aug 18, 2026 | 1,735.95 | 1,751.40 | 1,695.50 | 1,745.05 | 1,745.05 | 0.79% | 21,446 |
| Aug 17, 2026 | 1,705.20 | 1,738.15 | 1,675.70 | 1,731.45 | 1,731.45 | 3.90% | 15,102 |
| Aug 14, 2026 | 1,697.45 | 1,715.95 | 1,650.00 | 1,666.45 | 1,666.45 | -2.22% | 14,030 |
| Aug 13, 2026 | 1,730.90 | 1,738.00 | 1,690.60 | 1,704.20 | 1,704.20 | 0.44% | 30,578 |
| Aug 12, 2026 | 1,718.00 | 1,718.00 | 1,673.20 | 1,696.80 | 1,696.80 | -0.55% | 16,657 |
| Aug 11, 2026 | 1,630.25 | 1,714.80 | 1,630.25 | 1,706.10 | 1,706.10 | 4.31% | 48,353 |
| Aug 10, 2026 | 1,591.25 | 1,650.00 | 1,577.20 | 1,635.65 | 1,635.65 | -0.43% | 106,788 |
| Aug 7, 2026 | 1,651.00 | 1,675.00 | 1,635.00 | 1,642.75 | 1,642.75 | -0.97% | 27,008 |
| Aug 6, 2026 | 1,689.90 | 1,689.90 | 1,643.00 | 1,658.85 | 1,658.85 | -0.96% | 24,229 |
| Aug 5, 2026 | 1,697.25 | 1,719.85 | 1,650.00 | 1,674.85 | 1,674.85 | -1.13% | 33,013 |
| Aug 4, 2026 | 1,766.10 | 1,766.10 | 1,685.00 | 1,694.00 | 1,694.00 | -4.08% | 54,310 |
| Aug 3, 2026 | 1,800.35 | 1,832.75 | 1,745.00 | 1,766.10 | 1,766.10 | -2.00% | 15,041 |
| Jul 31, 2026 | 1,806.65 | 1,850.00 | 1,783.80 | 1,802.20 | 1,802.20 | 0.39% | 34,608 |
| Jul 30, 2026 | 1,823.00 | 1,831.85 | 1,784.05 | 1,795.20 | 1,795.20 | -1.86% | 13,489 |
| Jul 29, 2026 | 1,826.55 | 1,844.90 | 1,756.60 | 1,829.15 | 1,829.15 | 1.16% | 13,595 |
| Jul 28, 2026 | 1,873.90 | 1,925.00 | 1,783.95 | 1,808.10 | 1,808.10 | -5.82% | 60,660 |
| Jul 27, 2026 | 1,981.00 | 2,005.35 | 1,903.95 | 1,919.75 | 1,919.75 | -3.03% | 24,035 |
| Jul 24, 2026 | 1,930.60 | 2,067.00 | 1,918.95 | 1,979.80 | 1,979.80 | 1.67% | 269,515 |
| Jul 23, 2026 | 1,882.40 | 1,964.95 | 1,859.85 | 1,947.20 | 1,947.20 | 3.48% | 24,686 |
| Jul 22, 2026 | 1,895.05 | 1,895.05 | 1,860.70 | 1,881.70 | 1,881.70 | -0.50% | 2,583 |
| Jul 21, 2026 | 1,887.95 | 1,932.75 | 1,867.35 | 1,891.25 | 1,891.25 | 1.75% | 27,635 |
| Jul 20, 2026 | 1,858.95 | 1,877.85 | 1,830.75 | 1,858.70 | 1,858.70 | -0.22% | 6,136 |
| Jul 17, 2026 | 1,819.75 | 1,872.40 | 1,819.75 | 1,862.80 | 1,862.80 | 0.87% | 10,777 |
| Jul 16, 2026 | 1,900.40 | 1,916.05 | 1,842.50 | 1,846.65 | 1,846.65 | -3.75% | 8,052 |
| Jul 15, 2026 | 1,920.15 | 1,954.65 | 1,911.20 | 1,918.50 | 1,918.50 | -0.89% | 63,606 |
| Jul 14, 2026 | 1,899.75 | 1,965.00 | 1,889.30 | 1,935.65 | 1,935.65 | 0.97% | 16,132 |
| Jul 13, 2026 | 1,947.80 | 1,981.30 | 1,906.00 | 1,917.00 | 1,917.00 | -3.02% | 16,052 |
| Jul 10, 2026 | 1,968.35 | 1,992.50 | 1,944.10 | 1,976.65 | 1,976.65 | 2.19% | 30,026 |
| Jul 9, 2026 | 1,860.05 | 1,948.20 | 1,860.05 | 1,934.25 | 1,934.25 | 4.60% | 36,931 |
| Jul 8, 2026 | 1,891.90 | 1,916.40 | 1,834.90 | 1,849.15 | 1,849.15 | -3.41% | 14,523 |
| Jul 7, 2026 | 1,852.30 | 1,928.45 | 1,852.30 | 1,914.40 | 1,914.40 | 2.39% | 27,874 |
| Jul 6, 2026 | 1,886.55 | 1,886.55 | 1,846.20 | 1,869.80 | 1,869.80 | -0.90% | 10,092 |
| Jul 3, 2026 | 1,845.00 | 1,953.00 | 1,824.30 | 1,886.80 | 1,886.80 | 3.70% | 136,993 |
| Jul 2, 2026 | 1,804.15 | 1,825.00 | 1,791.20 | 1,819.50 | 1,819.50 | 1.81% | 6,154 |
| Jul 1, 2026 | 1,810.00 | 1,815.00 | 1,767.10 | 1,787.10 | 1,787.10 | -1.09% | 17,953 |
| Jun 30, 2026 | 1,789.95 | 1,824.50 | 1,778.00 | 1,806.85 | 1,806.85 | 1.98% | 43,879 |
| Jun 29, 2026 | 1,736.00 | 1,786.50 | 1,734.25 | 1,771.85 | 1,771.85 | 1.29% | 35,022 |
| Jun 25, 2026 | 1,730.70 | 1,779.00 | 1,724.80 | 1,749.30 | 1,749.30 | 0.69% | 30,575 |
| Jun 24, 2026 | 1,720.05 | 1,754.00 | 1,718.70 | 1,737.35 | 1,737.35 | 1.20% | 18,112 |
| Jun 23, 2026 | 1,741.40 | 1,759.80 | 1,711.75 | 1,716.75 | 1,716.75 | -1.41% | 22,389 |
| Jun 22, 2026 | 1,742.45 | 1,760.00 | 1,720.40 | 1,741.35 | 1,741.35 | 0.29% | 10,445 |
| Jun 19, 2026 | 1,699.40 | 1,746.75 | 1,692.10 | 1,736.40 | 1,736.40 | 0.97% | 17,034 |
| Jun 18, 2026 | 1,747.95 | 1,780.00 | 1,705.25 | 1,719.70 | 1,719.70 | -0.51% | 47,860 |
| Jun 17, 2026 | 1,669.95 | 1,735.80 | 1,663.70 | 1,728.45 | 1,728.45 | 4.16% | 39,796 |
| Jun 16, 2026 | 1,664.10 | 1,670.00 | 1,627.60 | 1,659.35 | 1,659.35 | -0.13% | 20,535 |
| Jun 15, 2026 | 1,629.95 | 1,686.95 | 1,616.05 | 1,661.50 | 1,661.50 | 4.70% | 32,304 |
| Jun 12, 2026 | 1,567.10 | 1,598.45 | 1,528.00 | 1,586.90 | 1,586.90 | 5.12% | 11,386 |