Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,232.00
-6.10 (-0.49%)
Mar 6, 2026, 3:30 PM IST
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,243.50 | 1,264.60 | 1,221.20 | 1,225.10 | 1,225.10 | -1.05% | 204,216 |
| Mar 5, 2026 | 1,200.10 | 1,246.00 | 1,200.10 | 1,238.10 | 1,238.10 | 3.48% | 365,340 |
| Mar 4, 2026 | 1,200.00 | 1,210.10 | 1,178.10 | 1,196.50 | 1,196.50 | -0.83% | 759,299 |
| Mar 2, 2026 | 1,188.80 | 1,237.10 | 1,187.80 | 1,206.50 | 1,206.50 | -3.08% | 478,751 |
| Feb 27, 2026 | 1,269.00 | 1,280.00 | 1,231.00 | 1,244.90 | 1,244.90 | -2.81% | 416,379 |
| Feb 26, 2026 | 1,278.00 | 1,294.20 | 1,267.70 | 1,280.90 | 1,280.90 | 0.47% | 209,363 |
| Feb 25, 2026 | 1,281.80 | 1,282.00 | 1,261.90 | 1,274.90 | 1,274.90 | -0.07% | 175,943 |
| Feb 24, 2026 | 1,270.00 | 1,288.00 | 1,256.60 | 1,275.80 | 1,275.80 | 0.97% | 249,614 |
| Feb 23, 2026 | 1,298.60 | 1,300.00 | 1,248.70 | 1,263.50 | 1,263.50 | -2.04% | 456,618 |
| Feb 20, 2026 | 1,298.40 | 1,311.00 | 1,280.80 | 1,289.80 | 1,289.80 | -0.29% | 187,016 |
| Feb 19, 2026 | 1,323.00 | 1,324.10 | 1,283.50 | 1,293.60 | 1,293.60 | -1.79% | 380,851 |
| Feb 18, 2026 | 1,298.90 | 1,320.00 | 1,296.40 | 1,317.20 | 1,317.20 | 2.05% | 293,183 |
| Feb 17, 2026 | 1,286.90 | 1,297.00 | 1,266.30 | 1,290.80 | 1,290.80 | 0.27% | 534,242 |
| Feb 16, 2026 | 1,259.60 | 1,293.20 | 1,235.40 | 1,287.30 | 1,287.30 | -0.95% | 837,645 |
| Feb 13, 2026 | 1,297.40 | 1,319.40 | 1,280.70 | 1,299.70 | 1,299.70 | -0.82% | 298,028 |
| Feb 12, 2026 | 1,324.00 | 1,344.00 | 1,302.10 | 1,310.50 | 1,310.50 | -1.03% | 454,852 |
| Feb 11, 2026 | 1,370.00 | 1,392.50 | 1,302.90 | 1,324.20 | 1,324.20 | -4.46% | 585,522 |
| Feb 10, 2026 | 1,394.00 | 1,406.30 | 1,368.00 | 1,386.00 | 1,386.00 | 0.03% | 266,150 |
| Feb 9, 2026 | 1,375.00 | 1,403.10 | 1,365.00 | 1,385.60 | 1,385.60 | 2.33% | 182,026 |
| Feb 6, 2026 | 1,382.00 | 1,382.00 | 1,324.50 | 1,354.00 | 1,354.00 | -1.86% | 254,887 |
| Feb 5, 2026 | 1,387.00 | 1,395.20 | 1,365.00 | 1,379.60 | 1,379.60 | -0.88% | 121,013 |
| Feb 4, 2026 | 1,362.90 | 1,396.50 | 1,338.60 | 1,391.90 | 1,391.90 | 2.23% | 225,253 |
| Feb 3, 2026 | 1,350.00 | 1,385.00 | 1,336.80 | 1,361.50 | 1,361.50 | 6.10% | 457,838 |
| Feb 2, 2026 | 1,230.30 | 1,289.00 | 1,223.00 | 1,283.20 | 1,283.20 | 2.96% | 954,796 |
| Feb 1, 2026 | 1,345.40 | 1,356.90 | 1,210.90 | 1,246.30 | 1,246.30 | -7.37% | 1,899,671 |
| Jan 30, 2026 | 1,320.00 | 1,355.40 | 1,300.00 | 1,345.40 | 1,345.40 | 1.15% | 302,411 |
| Jan 29, 2026 | 1,323.80 | 1,333.90 | 1,296.70 | 1,330.10 | 1,330.10 | 0.57% | 503,864 |
| Jan 28, 2026 | 1,268.80 | 1,334.00 | 1,265.00 | 1,322.50 | 1,322.50 | 4.53% | 851,885 |
| Jan 27, 2026 | 1,310.30 | 1,329.90 | 1,234.00 | 1,265.20 | 1,265.20 | -5.06% | 1,490,354 |
| 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 |