Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 7,133.00
+41.00 (0.58%)
Nov 3, 2025, 3:29 PM IST
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,247.00 | 7,399.00 | 6,999.00 | 7,092.00 | 7,092.00 | -1.87% | 142,339 |
| Oct 30, 2025 | 7,411.00 | 7,411.00 | 7,150.00 | 7,227.00 | 7,227.00 | -1.77% | 101,615 |
| Oct 29, 2025 | 7,170.00 | 7,419.00 | 6,760.50 | 7,357.50 | 7,357.50 | -1.14% | 605,148 |
| Oct 28, 2025 | 7,422.00 | 7,481.50 | 7,377.50 | 7,442.50 | 7,442.50 | 0.30% | 78,761 |
| Oct 27, 2025 | 7,176.00 | 7,436.00 | 7,164.00 | 7,420.50 | 7,420.50 | 3.41% | 139,162 |
| Oct 24, 2025 | 7,210.00 | 7,348.00 | 7,161.50 | 7,176.00 | 7,176.00 | -0.48% | 84,903 |
| Oct 23, 2025 | 7,265.00 | 7,339.00 | 7,181.50 | 7,210.50 | 7,210.50 | -0.68% | 127,081 |
| Oct 21, 2025 | 7,019.50 | 7,290.00 | 7,000.00 | 7,260.00 | 7,260.00 | 3.43% | 90,583 |
| Oct 20, 2025 | 7,059.00 | 7,098.00 | 6,910.50 | 7,019.50 | 7,019.50 | -0.01% | 83,063 |
| Oct 17, 2025 | 7,219.00 | 7,219.00 | 7,001.00 | 7,020.50 | 7,020.50 | -2.84% | 84,583 |
| Oct 16, 2025 | 7,220.00 | 7,300.00 | 7,200.00 | 7,225.50 | 7,225.50 | 0.11% | 51,539 |
| Oct 15, 2025 | 7,143.50 | 7,253.50 | 7,085.00 | 7,217.50 | 7,217.50 | 1.01% | 102,908 |
| Oct 14, 2025 | 7,184.00 | 7,300.00 | 7,125.00 | 7,145.50 | 7,145.50 | -0.75% | 83,604 |
| Oct 13, 2025 | 7,210.00 | 7,260.00 | 7,124.50 | 7,199.50 | 7,199.50 | -0.50% | 130,344 |
| Oct 10, 2025 | 7,143.50 | 7,314.50 | 7,117.50 | 7,235.50 | 7,235.50 | 1.52% | 144,871 |
| Oct 9, 2025 | 7,010.00 | 7,142.00 | 6,969.50 | 7,127.00 | 7,127.00 | 1.68% | 90,905 |
| Oct 8, 2025 | 6,950.00 | 7,065.00 | 6,914.00 | 7,009.50 | 7,009.50 | 0.72% | 110,837 |
| Oct 7, 2025 | 6,928.50 | 7,035.00 | 6,904.00 | 6,959.50 | 6,959.50 | 0.45% | 153,443 |
| Oct 6, 2025 | 6,800.00 | 6,944.00 | 6,695.50 | 6,928.00 | 6,928.00 | 2.57% | 179,767 |
| Oct 3, 2025 | 6,528.00 | 6,799.00 | 6,521.00 | 6,754.50 | 6,754.50 | 4.09% | 577,681 |
| Oct 1, 2025 | 6,305.00 | 6,495.00 | 6,275.00 | 6,489.00 | 6,489.00 | 2.92% | 134,747 |
| Sep 30, 2025 | 6,287.00 | 6,343.00 | 6,247.50 | 6,305.00 | 6,305.00 | 0.29% | 122,556 |
| Sep 29, 2025 | 6,174.00 | 6,299.00 | 6,110.00 | 6,287.00 | 6,287.00 | 2.81% | 140,901 |
| Sep 26, 2025 | 6,080.00 | 6,237.50 | 5,998.00 | 6,115.00 | 6,115.00 | 1.37% | 214,455 |
| Sep 25, 2025 | 6,146.00 | 6,174.50 | 6,018.00 | 6,032.50 | 6,032.50 | -2.32% | 106,451 |
| Sep 24, 2025 | 6,222.00 | 6,230.00 | 6,125.00 | 6,176.00 | 6,176.00 | -0.75% | 86,362 |
| Sep 23, 2025 | 6,300.00 | 6,303.00 | 6,155.00 | 6,222.50 | 6,222.50 | -0.92% | 113,215 |
| Sep 22, 2025 | 6,435.00 | 6,444.00 | 6,250.00 | 6,280.50 | 6,280.50 | -1.96% | 143,152 |
| Sep 19, 2025 | 6,429.50 | 6,458.00 | 6,392.50 | 6,406.00 | 6,406.00 | 0.03% | 102,379 |
| Sep 18, 2025 | 6,387.00 | 6,502.50 | 6,324.00 | 6,404.00 | 6,404.00 | 0.61% | 120,737 |
| Sep 17, 2025 | 6,380.00 | 6,397.50 | 6,302.00 | 6,365.00 | 6,365.00 | -0.21% | 152,306 |
| Sep 16, 2025 | 6,411.00 | 6,450.00 | 6,345.00 | 6,378.50 | 6,378.50 | -0.48% | 94,177 |
| Sep 15, 2025 | 6,443.00 | 6,528.00 | 6,338.50 | 6,409.50 | 6,409.50 | -0.53% | 109,857 |
| Sep 12, 2025 | 6,186.50 | 6,520.00 | 6,159.00 | 6,443.50 | 6,443.50 | 4.44% | 355,864 |
| Sep 11, 2025 | 6,410.00 | 6,434.00 | 6,155.00 | 6,169.50 | 6,169.50 | -3.27% | 184,611 |
| Sep 10, 2025 | 6,430.00 | 6,495.00 | 6,357.50 | 6,378.00 | 6,378.00 | 0.08% | 91,789 |
| Sep 9, 2025 | 6,451.50 | 6,481.00 | 6,346.00 | 6,373.00 | 6,373.00 | -0.87% | 83,920 |
| Sep 8, 2025 | 6,525.00 | 6,542.00 | 6,420.00 | 6,429.00 | 6,429.00 | -1.24% | 58,511 |
| Sep 5, 2025 | 6,459.00 | 6,635.00 | 6,415.00 | 6,509.50 | 6,509.50 | 0.91% | 117,665 |
| Sep 4, 2025 | 6,621.50 | 6,629.50 | 6,440.00 | 6,450.50 | 6,450.50 | -1.22% | 115,488 |
| Sep 3, 2025 | 6,480.00 | 6,600.00 | 6,453.50 | 6,530.00 | 6,530.00 | 1.26% | 114,652 |
| Sep 2, 2025 | 6,463.00 | 6,516.50 | 6,403.00 | 6,448.50 | 6,448.50 | -0.02% | 96,893 |
| Sep 1, 2025 | 6,357.50 | 6,487.00 | 6,313.50 | 6,449.50 | 6,449.50 | 1.03% | 101,828 |
| Aug 29, 2025 | 6,576.00 | 6,615.00 | 6,371.50 | 6,384.00 | 6,384.00 | -2.52% | 129,800 |
| Aug 28, 2025 | 6,715.00 | 6,725.50 | 6,526.00 | 6,549.00 | 6,549.00 | -2.67% | 106,225 |
| Aug 26, 2025 | 6,845.00 | 6,860.00 | 6,670.00 | 6,728.50 | 6,728.50 | -1.88% | 98,274 |
| Aug 25, 2025 | 7,011.00 | 7,018.00 | 6,835.50 | 6,857.50 | 6,857.50 | -1.76% | 82,155 |
| Aug 22, 2025 | 6,929.00 | 7,049.50 | 6,904.00 | 6,980.50 | 6,980.50 | 1.03% | 88,659 |
| Aug 21, 2025 | 6,880.00 | 7,148.50 | 6,820.50 | 6,909.50 | 6,909.50 | 0.80% | 431,228 |
| Aug 20, 2025 | 6,829.00 | 6,877.50 | 6,670.00 | 6,854.50 | 6,854.50 | 0.96% | 160,952 |