Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 1,745.70
+57.45 (3.40%)
At close: Oct 28, 2026
BOM:543988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,690.00 | 1,760.00 | 1,670.90 | 1,745.70 | 1,745.70 | 3.40% | 10,089 |
| Oct 27, 2026 | 1,656.05 | 1,700.00 | 1,656.05 | 1,688.25 | 1,688.25 | 1.64% | 6,861 |
| Oct 26, 2026 | 1,639.05 | 1,668.00 | 1,610.25 | 1,661.00 | 1,661.00 | 0.04% | 4,970 |
| Oct 23, 2026 | 1,655.05 | 1,671.60 | 1,593.30 | 1,660.40 | 1,660.40 | -0.75% | 31,990 |
| Oct 22, 2026 | 1,680.05 | 1,700.00 | 1,660.00 | 1,672.95 | 1,672.95 | -1.56% | 19,349 |
| Oct 21, 2026 | 1,676.50 | 1,715.90 | 1,659.30 | 1,699.40 | 1,699.40 | 0.96% | 24,265 |
| Oct 19, 2026 | 1,700.00 | 1,700.00 | 1,674.30 | 1,683.30 | 1,683.30 | -1.16% | 4,618 |
| Oct 16, 2026 | 1,727.50 | 1,741.05 | 1,694.05 | 1,703.10 | 1,703.10 | -0.81% | 6,530 |
| Oct 15, 2026 | 1,754.35 | 1,754.35 | 1,713.00 | 1,717.00 | 1,717.00 | -1.72% | 14,060 |
| Oct 14, 2026 | 1,814.20 | 1,814.20 | 1,741.35 | 1,747.00 | 1,747.00 | -3.36% | 18,169 |
| Oct 13, 2026 | 1,847.40 | 1,851.00 | 1,787.10 | 1,807.80 | 1,807.80 | -3.28% | 26,234 |
| Oct 12, 2026 | 1,778.85 | 1,880.00 | 1,771.35 | 1,869.05 | 1,869.05 | 5.71% | 77,578 |
| Oct 9, 2026 | 1,736.50 | 1,772.65 | 1,710.55 | 1,768.15 | 1,768.15 | 1.84% | 18,279 |
| Oct 8, 2026 | 1,822.90 | 1,822.90 | 1,728.00 | 1,736.25 | 1,736.25 | -4.95% | 19,197 |
| 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 |