Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 7,369.60
+31.35 (0.43%)
At close: Nov 17, 2025
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 7,441.35 | 7,441.35 | 7,302.60 | 7,369.60 | 7,369.60 | 0.43% | 3,055 |
| Nov 14, 2025 | 7,375.45 | 7,411.75 | 7,290.00 | 7,338.25 | 7,338.25 | -0.48% | 4,395 |
| Nov 13, 2025 | 7,350.00 | 7,529.90 | 7,345.40 | 7,373.35 | 7,373.35 | 0.40% | 2,637 |
| Nov 12, 2025 | 7,376.00 | 7,424.00 | 7,280.00 | 7,344.15 | 7,344.15 | 0.01% | 2,234 |
| Nov 11, 2025 | 7,412.00 | 7,450.00 | 7,249.55 | 7,343.75 | 7,343.75 | -1.74% | 5,326 |
| Nov 10, 2025 | 7,349.95 | 7,572.45 | 7,272.20 | 7,473.70 | 7,403.70 | 2.43% | 8,646 |
| Nov 7, 2025 | 7,348.75 | 7,389.80 | 7,069.85 | 7,296.70 | 7,228.36 | -0.26% | 9,946 |
| Nov 6, 2025 | 7,056.55 | 7,440.00 | 7,056.55 | 7,315.60 | 7,247.08 | 2.27% | 27,124 |
| Nov 4, 2025 | 7,180.00 | 7,325.00 | 7,108.75 | 7,153.40 | 7,086.40 | 0.27% | 9,701 |
| Nov 3, 2025 | 7,101.65 | 7,197.95 | 7,050.95 | 7,133.85 | 7,067.03 | 0.49% | 4,989 |
| Oct 31, 2025 | 7,247.05 | 7,396.85 | 7,000.00 | 7,099.35 | 7,032.86 | -1.75% | 5,938 |
| Oct 30, 2025 | 7,459.80 | 7,459.80 | 7,145.70 | 7,226.00 | 7,158.32 | -2.03% | 6,289 |
| Oct 29, 2025 | 7,200.40 | 7,413.00 | 6,766.05 | 7,375.65 | 7,306.57 | -0.71% | 23,503 |
| Oct 28, 2025 | 7,365.55 | 7,479.95 | 7,365.55 | 7,428.45 | 7,358.87 | 0.08% | 6,185 |
| Oct 27, 2025 | 7,176.00 | 7,438.45 | 7,168.15 | 7,422.35 | 7,352.83 | 3.52% | 3,409 |
| Oct 24, 2025 | 7,191.25 | 7,347.05 | 7,164.70 | 7,169.80 | 7,102.65 | -0.52% | 2,122 |
| Oct 23, 2025 | 7,290.45 | 7,333.50 | 7,188.00 | 7,207.05 | 7,139.55 | -0.65% | 5,288 |
| Oct 21, 2025 | 7,027.75 | 7,293.00 | 7,013.20 | 7,254.20 | 7,186.26 | 3.22% | 8,817 |
| Oct 20, 2025 | 7,040.10 | 7,090.00 | 6,909.00 | 7,027.80 | 6,961.98 | 0.18% | 2,234 |
| Oct 17, 2025 | 7,200.75 | 7,220.00 | 7,007.00 | 7,015.45 | 6,949.74 | -2.90% | 3,170 |
| Oct 16, 2025 | 7,178.15 | 7,293.60 | 7,178.15 | 7,224.65 | 7,156.98 | 0.06% | 4,036 |
| Oct 15, 2025 | 7,135.10 | 7,248.35 | 7,101.60 | 7,220.30 | 7,152.67 | 1.19% | 1,682 |
| Oct 14, 2025 | 7,200.60 | 7,298.00 | 7,114.00 | 7,135.10 | 7,068.27 | -0.91% | 7,827 |
| Oct 13, 2025 | 7,201.85 | 7,260.00 | 7,115.35 | 7,200.65 | 7,133.21 | -0.43% | 5,415 |
| Oct 10, 2025 | 7,134.20 | 7,313.25 | 7,125.05 | 7,231.50 | 7,163.77 | 1.44% | 12,780 |
| Oct 9, 2025 | 6,925.75 | 7,140.00 | 6,925.75 | 7,128.90 | 7,062.13 | 1.66% | 8,547 |
| Oct 8, 2025 | 6,905.55 | 7,065.00 | 6,905.55 | 7,012.80 | 6,947.12 | 0.76% | 7,661 |
| Oct 7, 2025 | 6,959.35 | 7,032.90 | 6,901.05 | 6,959.85 | 6,894.66 | 0.47% | 8,790 |
| Oct 6, 2025 | 6,762.40 | 6,945.00 | 6,697.00 | 6,927.30 | 6,862.42 | 2.45% | 15,595 |
| Oct 3, 2025 | 6,546.55 | 6,800.00 | 6,545.05 | 6,761.85 | 6,698.52 | 4.21% | 18,700 |
| Oct 1, 2025 | 6,286.05 | 6,496.25 | 6,286.05 | 6,488.80 | 6,428.02 | 2.96% | 3,944 |
| Sep 30, 2025 | 6,318.55 | 6,342.00 | 6,258.00 | 6,302.45 | 6,243.42 | 0.22% | 4,473 |
| Sep 29, 2025 | 6,141.15 | 6,295.80 | 6,119.75 | 6,288.40 | 6,229.50 | 2.76% | 6,107 |
| Sep 26, 2025 | 6,032.20 | 6,232.95 | 5,992.75 | 6,119.75 | 6,062.43 | 1.47% | 10,414 |
| Sep 25, 2025 | 6,140.05 | 6,175.00 | 6,019.15 | 6,031.20 | 5,974.71 | -2.46% | 8,986 |
| Sep 24, 2025 | 6,199.95 | 6,234.35 | 6,126.05 | 6,183.60 | 6,125.68 | -0.62% | 3,171 |
| Sep 23, 2025 | 6,280.00 | 6,299.60 | 6,158.00 | 6,221.90 | 6,163.62 | -0.90% | 5,100 |
| Sep 22, 2025 | 6,420.25 | 6,429.95 | 6,248.50 | 6,278.50 | 6,219.69 | -1.96% | 3,831 |
| Sep 19, 2025 | 6,429.95 | 6,460.00 | 6,393.90 | 6,404.15 | 6,344.17 | -0.03% | 4,689 |
| Sep 18, 2025 | 6,385.00 | 6,495.00 | 6,326.00 | 6,406.35 | 6,346.35 | 0.65% | 6,528 |
| Sep 17, 2025 | 6,380.40 | 6,386.70 | 6,304.00 | 6,365.25 | 6,305.63 | -0.23% | 6,359 |
| Sep 16, 2025 | 6,420.50 | 6,447.35 | 6,342.20 | 6,380.20 | 6,320.44 | -0.15% | 2,055 |
| Sep 15, 2025 | 6,441.00 | 6,524.25 | 6,340.40 | 6,389.85 | 6,330.00 | -0.71% | 16,882 |
| Sep 12, 2025 | 6,171.00 | 6,518.15 | 6,170.85 | 6,435.70 | 6,375.42 | 4.29% | 19,655 |
| Sep 11, 2025 | 6,424.95 | 6,424.95 | 6,159.05 | 6,170.85 | 6,113.05 | -3.28% | 12,039 |
| Sep 10, 2025 | 6,499.95 | 6,499.95 | 6,360.00 | 6,380.25 | 6,320.49 | 0.12% | 1,683 |
| Sep 9, 2025 | 6,432.75 | 6,476.25 | 6,350.00 | 6,372.30 | 6,312.62 | -0.88% | 3,438 |
| Sep 8, 2025 | 6,500.15 | 6,546.80 | 6,420.00 | 6,428.90 | 6,368.69 | -1.31% | 4,904 |
| Sep 5, 2025 | 6,440.10 | 6,629.00 | 6,420.15 | 6,514.45 | 6,453.43 | 1.02% | 4,769 |
| Sep 4, 2025 | 6,651.75 | 6,651.75 | 6,436.75 | 6,448.40 | 6,388.00 | -1.28% | 8,157 |