Nuvama Wealth Management Limited (BOM:543988)
India · Delayed Price · Currency is INR 1,557.25
+2.65 (0.17%)
At close: Jun 1, 2026
BOM:543988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,565.90 | 1,592.50 | 1,544.30 | 1,557.25 | 1,557.25 | 0.17% | 16,515 |
| May 29, 2026 | 1,535.60 | 1,576.55 | 1,523.00 | 1,554.60 | 1,554.60 | 1.26% | 15,958 |
| May 27, 2026 | 1,503.15 | 1,541.80 | 1,503.15 | 1,535.25 | 1,535.25 | 1.12% | 19,476 |
| May 26, 2026 | 1,519.85 | 1,534.00 | 1,491.00 | 1,518.30 | 1,518.30 | 0.97% | 6,854 |
| May 25, 2026 | 1,480.15 | 1,518.85 | 1,480.15 | 1,503.75 | 1,503.75 | 1.59% | 5,420 |
| May 22, 2026 | 1,495.25 | 1,509.95 | 1,468.85 | 1,480.20 | 1,480.20 | -1.13% | 8,143 |
| May 21, 2026 | 1,475.75 | 1,514.35 | 1,475.70 | 1,497.05 | 1,497.05 | 1.29% | 23,230 |
| May 20, 2026 | 1,448.85 | 1,484.00 | 1,436.95 | 1,478.00 | 1,478.00 | 0.72% | 18,334 |
| May 19, 2026 | 1,428.75 | 1,487.00 | 1,426.60 | 1,467.40 | 1,467.40 | 1.89% | 18,983 |
| May 18, 2026 | 1,448.85 | 1,457.40 | 1,417.95 | 1,440.25 | 1,440.25 | -1.24% | 7,621 |
| May 15, 2026 | 1,469.00 | 1,504.85 | 1,455.30 | 1,458.30 | 1,458.30 | -0.36% | 15,504 |
| May 14, 2026 | 1,515.00 | 1,523.55 | 1,456.05 | 1,477.55 | 1,463.55 | -2.73% | 15,656 |
| May 13, 2026 | 1,545.50 | 1,563.70 | 1,515.00 | 1,519.00 | 1,504.61 | -1.84% | 19,804 |
| May 12, 2026 | 1,583.95 | 1,595.95 | 1,544.50 | 1,547.45 | 1,532.79 | -3.20% | 27,888 |
| May 11, 2026 | 1,630.95 | 1,635.65 | 1,587.00 | 1,598.60 | 1,583.45 | -2.00% | 47,718 |
| May 8, 2026 | 1,475.00 | 1,648.00 | 1,469.75 | 1,631.25 | 1,615.79 | 10.61% | 372,601 |
| May 7, 2026 | 1,413.70 | 1,478.00 | 1,401.45 | 1,474.75 | 1,460.78 | 4.27% | 64,019 |
| May 6, 2026 | 1,377.55 | 1,432.95 | 1,361.65 | 1,414.30 | 1,400.90 | 4.71% | 13,596 |
| May 5, 2026 | 1,338.60 | 1,360.00 | 1,320.00 | 1,350.70 | 1,337.90 | 1.51% | 13,646 |
| May 4, 2026 | 1,327.20 | 1,345.45 | 1,316.05 | 1,330.65 | 1,318.04 | 0.26% | 15,856 |
| Apr 30, 2026 | 1,340.50 | 1,341.45 | 1,313.35 | 1,327.20 | 1,314.62 | -1.46% | 12,703 |
| Apr 29, 2026 | 1,379.45 | 1,388.90 | 1,341.55 | 1,346.80 | 1,334.04 | -2.24% | 5,150 |
| Apr 28, 2026 | 1,369.90 | 1,389.35 | 1,354.05 | 1,377.65 | 1,364.60 | 1.02% | 12,865 |
| Apr 27, 2026 | 1,403.95 | 1,403.95 | 1,347.55 | 1,363.75 | 1,350.83 | 1.46% | 8,181 |
| Apr 24, 2026 | 1,390.25 | 1,391.15 | 1,342.40 | 1,344.15 | 1,331.41 | -2.28% | 9,767 |
| Apr 23, 2026 | 1,369.45 | 1,381.55 | 1,359.90 | 1,375.50 | 1,362.47 | 0.30% | 5,891 |
| Apr 22, 2026 | 1,385.00 | 1,403.20 | 1,368.50 | 1,371.35 | 1,358.36 | -1.53% | 18,965 |
| Apr 21, 2026 | 1,371.85 | 1,396.70 | 1,371.85 | 1,392.60 | 1,379.40 | 0.98% | 8,737 |
| Apr 20, 2026 | 1,405.50 | 1,412.60 | 1,370.20 | 1,379.10 | 1,366.03 | -1.72% | 20,326 |
| Apr 17, 2026 | 1,358.75 | 1,412.35 | 1,358.75 | 1,403.20 | 1,389.90 | 2.66% | 20,423 |
| Apr 16, 2026 | 1,342.25 | 1,376.75 | 1,342.25 | 1,366.90 | 1,353.95 | 2.00% | 19,219 |
| Apr 15, 2026 | 1,349.75 | 1,349.75 | 1,316.70 | 1,340.05 | 1,327.35 | 3.37% | 22,722 |
| Apr 13, 2026 | 1,278.30 | 1,304.70 | 1,259.45 | 1,296.30 | 1,284.02 | -0.78% | 21,985 |
| Apr 10, 2026 | 1,318.55 | 1,327.60 | 1,300.00 | 1,306.55 | 1,294.17 | 0.81% | 13,717 |
| Apr 9, 2026 | 1,281.70 | 1,321.45 | 1,276.70 | 1,296.05 | 1,283.77 | 1.19% | 7,386 |
| Apr 8, 2026 | 1,229.85 | 1,289.45 | 1,207.25 | 1,280.75 | 1,268.61 | 8.94% | 12,838 |
| Apr 7, 2026 | 1,163.10 | 1,181.75 | 1,155.10 | 1,175.60 | 1,164.46 | 0.09% | 15,050 |
| Apr 6, 2026 | 1,155.75 | 1,180.00 | 1,127.45 | 1,174.60 | 1,163.47 | 2.86% | 11,402 |
| Apr 2, 2026 | 1,116.20 | 1,149.30 | 1,109.25 | 1,141.95 | 1,131.13 | 0.26% | 22,034 |
| Apr 1, 2026 | 1,165.25 | 1,201.00 | 1,130.15 | 1,138.95 | 1,128.16 | -1.40% | 23,937 |
| Mar 30, 2026 | 1,152.05 | 1,188.25 | 1,138.70 | 1,155.10 | 1,144.16 | -3.37% | 35,637 |
| Mar 27, 2026 | 1,196.75 | 1,211.15 | 1,190.05 | 1,195.40 | 1,184.07 | -0.43% | 18,637 |
| Mar 25, 2026 | 1,150.55 | 1,206.85 | 1,150.55 | 1,200.55 | 1,189.17 | 4.36% | 21,127 |
| Mar 24, 2026 | 1,153.25 | 1,157.65 | 1,108.90 | 1,150.40 | 1,139.50 | 3.66% | 11,582 |
| Mar 23, 2026 | 1,135.00 | 1,141.95 | 1,097.25 | 1,109.80 | 1,099.28 | -3.23% | 10,210 |
| Mar 20, 2026 | 1,165.00 | 1,174.80 | 1,142.35 | 1,146.85 | 1,135.98 | -0.40% | 18,747 |
| Mar 19, 2026 | 1,150.00 | 1,164.00 | 1,145.00 | 1,151.45 | 1,140.54 | -2.25% | 7,377 |
| Mar 18, 2026 | 1,174.95 | 1,193.65 | 1,158.20 | 1,178.00 | 1,166.84 | 1.81% | 6,127 |
| Mar 17, 2026 | 1,170.35 | 1,170.35 | 1,150.00 | 1,157.10 | 1,146.14 | -0.19% | 20,464 |
| Mar 16, 2026 | 1,122.70 | 1,171.50 | 1,122.70 | 1,159.30 | 1,148.32 | -0.06% | 18,383 |