Skip to main content
logo
Nuvama Wealth Management Limited (NSE:NUVAMA)
India flag India · Delayed Price · Currency is INR
1,492.90
+24.70 (1.68%)
At close: Jan 5, 2026

Nuvama Wealth Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 20261,475.001,505.201,467.501,492.40-1.65%246,145
Jan 2, 20261,459.001,476.001,453.001,468.201,468.200.67%251,732
Jan 1, 20261,485.001,485.001,448.501,458.501,458.50-1.49%232,327
Dec 31, 20251,452.501,493.001,452.501,480.501,480.502.00%367,603
Dec 30, 20251,455.001,468.501,440.001,451.501,451.50-0.65%346,118
Dec 29, 20251,480.001,481.001,432.001,461.001,461.00-2.18%1,024,359
Dec 26, 20251,520.001,531.001,478.001,493.501,493.50-1.94%736,850
Dec 24, 20251,456.401,528.001,451.001,523.001,523.004.57%2,521,455
Dec 23, 20251,432.301,462.801,418.401,456.401,456.401.97%646,800
Dec 22, 20251,442.801,442.801,418.001,428.301,428.30-0.38%611,865
Dec 19, 20251,466.001,470.001,410.001,433.801,433.80-1.81%1,141,780
Dec 18, 20251,450.001,499.601,446.501,460.301,460.301.82%1,667,455
Dec 17, 20251,438.001,456.801,428.601,434.201,434.20-0.26%202,650
Dec 16, 20251,456.801,460.401,433.001,438.001,438.00-1.15%257,355
Dec 15, 20251,469.801,469.801,448.501,454.801,454.80-1.06%166,330
Dec 12, 20251,457.201,474.801,448.801,470.401,470.401.68%363,875
Dec 11, 20251,411.801,461.901,405.001,446.101,446.103.10%692,380
Dec 10, 20251,422.801,424.001,394.901,402.601,402.60-0.86%341,965
Dec 9, 20251,420.501,424.401,394.501,414.801,414.80-0.74%373,910
Dec 8, 20251,433.701,459.601,419.601,425.401,425.40-0.63%758,340
Dec 5, 20251,419.801,443.001,400.301,434.501,434.501.33%332,785
Dec 4, 20251,423.601,427.801,407.601,415.701,415.700.01%203,010
Dec 3, 20251,446.201,454.901,410.201,415.501,415.50-2.63%351,700
Dec 2, 20251,497.601,497.601,446.301,453.801,453.80-2.47%271,995
Dec 1, 20251,493.001,519.701,483.701,490.601,490.60-0.13%578,305
Nov 28, 20251,476.001,514.901,450.201,492.501,492.501.06%1,090,445
Nov 27, 20251,463.001,479.901,455.001,476.901,476.900.98%489,675
Nov 26, 20251,398.001,469.901,394.501,462.601,462.604.88%1,268,485
Nov 25, 20251,410.601,420.001,385.001,394.501,394.50-1.14%255,040
Nov 24, 20251,443.101,456.001,401.001,410.601,410.60-2.71%639,165
Nov 21, 20251,468.801,472.001,445.101,449.901,449.90-1.18%359,155
Nov 20, 20251,466.001,476.801,460.301,467.201,467.20-0.11%225,890
Nov 19, 20251,460.201,479.001,449.901,468.801,468.800.33%306,455
Nov 18, 20251,475.001,481.101,446.401,463.901,463.90-0.62%418,020
Nov 17, 20251,469.801,481.901,460.201,473.101,473.100.35%748,915
Nov 14, 20251,481.801,483.401,457.101,467.901,467.90-0.45%372,755
Nov 13, 20251,470.301,506.001,466.601,474.501,474.500.29%684,530
Nov 12, 20251,475.901,486.301,456.101,470.301,470.300.07%464,825
Nov 11, 20251,482.001,489.701,450.201,469.301,469.30-1.63%468,350
Nov 10, 20251,467.001,514.701,455.301,493.701,479.702.31%893,625
Nov 7, 20251,462.101,479.201,412.901,460.001,446.32-0.11%987,630
Nov 6, 20251,420.001,488.001,420.001,461.601,447.902.24%1,988,975
Nov 4, 20251,434.001,465.201,421.501,429.601,416.200.21%839,580
Nov 3, 20251,424.801,439.601,410.001,426.601,413.230.58%396,375
Oct 31, 20251,449.401,479.801,399.801,418.401,405.11-1.87%711,695
Oct 30, 20251,482.201,482.201,430.001,445.401,431.85-1.77%508,005
Oct 29, 20251,434.001,483.801,352.101,471.501,457.71-1.14%3,025,740
Oct 28, 20251,484.401,496.301,475.501,488.501,474.550.30%393,800
Oct 27, 20251,435.201,487.201,432.801,484.101,470.193.41%695,735
Oct 24, 20251,442.001,469.601,432.301,435.201,421.75-0.48%424,440