Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,332.60
-50.70 (-3.67%)
At close: Jan 23, 2026
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,385.10 | 1,385.20 | 1,324.60 | 1,332.60 | 1,332.60 | -3.67% | 425,570 |
| Jan 22, 2026 | 1,380.00 | 1,402.50 | 1,367.60 | 1,383.30 | 1,383.30 | 1.36% | 344,673 |
| Jan 21, 2026 | 1,414.00 | 1,425.90 | 1,354.70 | 1,364.70 | 1,364.70 | -3.99% | 508,413 |
| Jan 20, 2026 | 1,455.00 | 1,456.40 | 1,416.90 | 1,421.40 | 1,421.40 | -2.36% | 661,994 |
| Jan 19, 2026 | 1,468.00 | 1,489.00 | 1,450.50 | 1,455.70 | 1,455.70 | -1.28% | 416,788 |
| Jan 16, 2026 | 1,448.00 | 1,501.90 | 1,442.10 | 1,474.50 | 1,474.50 | 2.75% | 795,884 |
| Jan 14, 2026 | 1,413.10 | 1,450.90 | 1,413.00 | 1,435.00 | 1,435.00 | 1.05% | 317,448 |
| Jan 13, 2026 | 1,420.00 | 1,427.20 | 1,402.10 | 1,420.10 | 1,420.10 | 0.18% | 196,706 |
| Jan 12, 2026 | 1,417.70 | 1,432.20 | 1,400.40 | 1,417.50 | 1,417.50 | -0.50% | 216,981 |
| Jan 9, 2026 | 1,448.00 | 1,464.60 | 1,415.00 | 1,424.60 | 1,424.60 | -1.68% | 247,569 |
| Jan 8, 2026 | 1,479.10 | 1,487.40 | 1,440.00 | 1,449.00 | 1,449.00 | -2.02% | 364,207 |
| Jan 7, 2026 | 1,478.10 | 1,492.80 | 1,465.80 | 1,478.90 | 1,478.90 | 0.03% | 226,135 |
| Jan 6, 2026 | 1,493.00 | 1,504.90 | 1,467.40 | 1,478.50 | 1,478.50 | -0.96% | 209,224 |
| Jan 5, 2026 | 1,475.00 | 1,505.20 | 1,467.50 | 1,492.90 | 1,492.90 | 1.68% | 357,422 |
| Jan 2, 2026 | 1,459.00 | 1,476.00 | 1,453.00 | 1,468.20 | 1,468.20 | 0.67% | 251,732 |
| Jan 1, 2026 | 1,485.00 | 1,485.00 | 1,448.50 | 1,458.50 | 1,458.50 | -1.49% | 232,327 |
| Dec 31, 2025 | 1,452.50 | 1,493.00 | 1,452.50 | 1,480.50 | 1,480.50 | 2.00% | 367,603 |
| Dec 30, 2025 | 1,455.00 | 1,468.50 | 1,440.00 | 1,451.50 | 1,451.50 | -0.65% | 346,118 |
| Dec 29, 2025 | 1,480.00 | 1,481.00 | 1,432.00 | 1,461.00 | 1,461.00 | -2.18% | 1,024,359 |
| Dec 26, 2025 | 1,520.00 | 1,531.00 | 1,478.00 | 1,493.50 | 1,493.50 | -1.94% | 736,850 |
| Dec 24, 2025 | 1,456.40 | 1,528.00 | 1,451.00 | 1,523.00 | 1,523.00 | 4.57% | 2,521,455 |
| Dec 23, 2025 | 1,432.30 | 1,462.80 | 1,418.40 | 1,456.40 | 1,456.40 | 1.97% | 646,800 |
| Dec 22, 2025 | 1,442.80 | 1,442.80 | 1,418.00 | 1,428.30 | 1,428.30 | -0.38% | 611,865 |
| Dec 19, 2025 | 1,466.00 | 1,470.00 | 1,410.00 | 1,433.80 | 1,433.80 | -1.81% | 1,141,780 |
| Dec 18, 2025 | 1,450.00 | 1,499.60 | 1,446.50 | 1,460.30 | 1,460.30 | 1.82% | 1,667,455 |
| Dec 17, 2025 | 1,438.00 | 1,456.80 | 1,428.60 | 1,434.20 | 1,434.20 | -0.26% | 202,650 |
| Dec 16, 2025 | 1,456.80 | 1,460.40 | 1,433.00 | 1,438.00 | 1,438.00 | -1.15% | 257,355 |
| Dec 15, 2025 | 1,469.80 | 1,469.80 | 1,448.50 | 1,454.80 | 1,454.80 | -1.06% | 166,330 |
| Dec 12, 2025 | 1,457.20 | 1,474.80 | 1,448.80 | 1,470.40 | 1,470.40 | 1.68% | 363,875 |
| Dec 11, 2025 | 1,411.80 | 1,461.90 | 1,405.00 | 1,446.10 | 1,446.10 | 3.10% | 692,380 |
| Dec 10, 2025 | 1,422.80 | 1,424.00 | 1,394.90 | 1,402.60 | 1,402.60 | -0.86% | 341,965 |
| Dec 9, 2025 | 1,420.50 | 1,424.40 | 1,394.50 | 1,414.80 | 1,414.80 | -0.74% | 373,910 |
| Dec 8, 2025 | 1,433.70 | 1,459.60 | 1,419.60 | 1,425.40 | 1,425.40 | -0.63% | 758,340 |
| Dec 5, 2025 | 1,419.80 | 1,443.00 | 1,400.30 | 1,434.50 | 1,434.50 | 1.33% | 332,785 |
| Dec 4, 2025 | 1,423.60 | 1,427.80 | 1,407.60 | 1,415.70 | 1,415.70 | 0.01% | 203,010 |
| Dec 3, 2025 | 1,446.20 | 1,454.90 | 1,410.20 | 1,415.50 | 1,415.50 | -2.63% | 351,700 |
| Dec 2, 2025 | 1,497.60 | 1,497.60 | 1,446.30 | 1,453.80 | 1,453.80 | -2.47% | 271,995 |
| Dec 1, 2025 | 1,493.00 | 1,519.70 | 1,483.70 | 1,490.60 | 1,490.60 | -0.13% | 578,305 |
| Nov 28, 2025 | 1,476.00 | 1,514.90 | 1,450.20 | 1,492.50 | 1,492.50 | 1.06% | 1,090,445 |
| Nov 27, 2025 | 1,463.00 | 1,479.90 | 1,455.00 | 1,476.90 | 1,476.90 | 0.98% | 489,675 |
| Nov 26, 2025 | 1,398.00 | 1,469.90 | 1,394.50 | 1,462.60 | 1,462.60 | 4.88% | 1,268,485 |
| Nov 25, 2025 | 1,410.60 | 1,420.00 | 1,385.00 | 1,394.50 | 1,394.50 | -1.14% | 255,040 |
| Nov 24, 2025 | 1,443.10 | 1,456.00 | 1,401.00 | 1,410.60 | 1,410.60 | -2.71% | 639,165 |
| Nov 21, 2025 | 1,468.80 | 1,472.00 | 1,445.10 | 1,449.90 | 1,449.90 | -1.18% | 359,155 |
| Nov 20, 2025 | 1,466.00 | 1,476.80 | 1,460.30 | 1,467.20 | 1,467.20 | -0.11% | 225,890 |
| Nov 19, 2025 | 1,460.20 | 1,479.00 | 1,449.90 | 1,468.80 | 1,468.80 | 0.33% | 306,455 |
| Nov 18, 2025 | 1,475.00 | 1,481.10 | 1,446.40 | 1,463.90 | 1,463.90 | -0.62% | 418,020 |
| Nov 17, 2025 | 1,469.80 | 1,481.90 | 1,460.20 | 1,473.10 | 1,473.10 | 0.35% | 748,915 |
| Nov 14, 2025 | 1,481.80 | 1,483.40 | 1,457.10 | 1,467.90 | 1,467.90 | -0.45% | 372,755 |
| Nov 13, 2025 | 1,470.30 | 1,506.00 | 1,466.60 | 1,474.50 | 1,474.50 | 0.29% | 684,530 |