Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 1,826.60
-12.55 (-0.68%)
At close: Oct 7, 2026
BOM:543988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,835.50 | 1,855.00 | 1,787.30 | 1,826.60 | 1,826.60 | -0.68% | 24,677 |
| Oct 6, 2026 | 1,839.95 | 1,886.25 | 1,797.70 | 1,839.15 | 1,839.15 | 0.99% | 55,896 |
| Oct 5, 2026 | 1,703.05 | 1,865.00 | 1,703.05 | 1,821.20 | 1,821.20 | 6.94% | 249,497 |
| Oct 1, 2026 | 1,664.95 | 1,737.90 | 1,662.40 | 1,703.05 | 1,703.05 | 3.16% | 35,436 |
| Sep 30, 2026 | 1,652.30 | 1,686.10 | 1,647.00 | 1,650.85 | 1,650.85 | -0.09% | 10,616 |
| Sep 29, 2026 | 1,638.95 | 1,674.70 | 1,620.20 | 1,652.35 | 1,652.35 | 0.76% | 10,274 |
| Sep 28, 2026 | 1,654.35 | 1,663.00 | 1,606.00 | 1,639.85 | 1,639.85 | -2.41% | 23,593 |
| Sep 25, 2026 | 1,691.25 | 1,721.50 | 1,675.05 | 1,680.35 | 1,680.35 | -0.95% | 12,028 |
| Sep 24, 2026 | 1,680.05 | 1,720.00 | 1,680.00 | 1,696.55 | 1,696.55 | 0.51% | 7,693 |
| Sep 23, 2026 | 1,666.05 | 1,696.40 | 1,662.90 | 1,687.90 | 1,687.90 | 0.76% | 2,937 |
| Sep 22, 2026 | 1,692.90 | 1,708.40 | 1,671.00 | 1,675.15 | 1,675.15 | -0.79% | 6,106 |
| Sep 21, 2026 | 1,703.00 | 1,736.30 | 1,671.55 | 1,688.55 | 1,688.55 | -1.39% | 5,898 |
| Sep 18, 2026 | 1,693.45 | 1,720.00 | 1,693.45 | 1,712.40 | 1,712.40 | 1.53% | 7,968 |
| Sep 17, 2026 | 1,684.40 | 1,717.95 | 1,682.90 | 1,686.60 | 1,686.60 | -1.05% | 8,818 |
| Sep 16, 2026 | 1,659.05 | 1,730.00 | 1,649.70 | 1,704.55 | 1,704.55 | 2.13% | 27,403 |
| Sep 15, 2026 | 1,744.85 | 1,745.00 | 1,661.50 | 1,668.95 | 1,668.95 | -3.84% | 9,430 |
| Sep 11, 2026 | 1,725.05 | 1,745.85 | 1,705.00 | 1,735.60 | 1,735.60 | -1.02% | 10,751 |
| Sep 10, 2026 | 1,780.05 | 1,789.10 | 1,741.75 | 1,753.50 | 1,753.50 | -1.72% | 16,697 |
| Sep 9, 2026 | 1,826.00 | 1,826.00 | 1,775.00 | 1,784.20 | 1,784.20 | -2.82% | 9,048 |
| Sep 8, 2026 | 1,830.55 | 1,849.25 | 1,787.30 | 1,836.00 | 1,836.00 | 0.11% | 16,929 |
| Sep 7, 2026 | 1,808.60 | 1,859.00 | 1,808.60 | 1,834.00 | 1,834.00 | 1.01% | 17,241 |
| Sep 4, 2026 | 1,860.20 | 1,860.30 | 1,801.00 | 1,815.65 | 1,815.65 | -1.25% | 9,257 |
| Sep 3, 2026 | 1,887.35 | 1,887.35 | 1,801.00 | 1,838.70 | 1,838.70 | -0.11% | 19,012 |
| Sep 2, 2026 | 1,785.00 | 1,901.40 | 1,751.45 | 1,840.70 | 1,840.70 | 3.22% | 46,557 |
| Sep 1, 2026 | 1,757.80 | 1,793.70 | 1,740.00 | 1,783.35 | 1,783.35 | 1.69% | 28,275 |
| Aug 31, 2026 | 1,814.15 | 1,814.15 | 1,741.30 | 1,753.70 | 1,753.70 | -2.91% | 16,125 |
| Aug 28, 2026 | 1,780.05 | 1,824.00 | 1,780.05 | 1,806.30 | 1,806.30 | 1.23% | 19,423 |
| Aug 27, 2026 | 1,773.85 | 1,790.00 | 1,761.85 | 1,784.30 | 1,784.30 | 0.31% | 8,056 |
| Aug 26, 2026 | 1,741.60 | 1,785.90 | 1,741.60 | 1,778.85 | 1,778.85 | 1.32% | 16,315 |
| Aug 25, 2026 | 1,736.25 | 1,760.00 | 1,725.00 | 1,755.65 | 1,755.65 | 0.38% | 8,484 |
| Aug 24, 2026 | 1,754.80 | 1,772.00 | 1,737.00 | 1,749.05 | 1,749.05 | 0.42% | 10,797 |
| 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 |