Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 7,172.50
+94.00 (1.33%)
Dec 5, 2025, 3:29 PM IST
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,099.00 | 7,100.00 | 7,001.50 | 7,045.00 | - | -0.47% | 40,604 |
| Dec 4, 2025 | 7,118.00 | 7,139.00 | 7,038.00 | 7,078.50 | 7,078.50 | 0.01% | 40,602 |
| Dec 3, 2025 | 7,231.00 | 7,274.50 | 7,051.00 | 7,077.50 | 7,077.50 | -2.63% | 70,340 |
| Dec 2, 2025 | 7,488.00 | 7,488.00 | 7,231.50 | 7,269.00 | 7,269.00 | -2.47% | 54,399 |
| Dec 1, 2025 | 7,465.00 | 7,598.50 | 7,418.50 | 7,453.00 | 7,453.00 | -0.13% | 115,661 |
| Nov 28, 2025 | 7,380.00 | 7,574.50 | 7,251.00 | 7,462.50 | 7,462.50 | 1.06% | 218,089 |
| Nov 27, 2025 | 7,315.00 | 7,399.50 | 7,275.00 | 7,384.50 | 7,384.50 | 0.98% | 97,935 |
| Nov 26, 2025 | 6,990.00 | 7,349.50 | 6,972.50 | 7,313.00 | 7,313.00 | 4.88% | 253,697 |
| Nov 25, 2025 | 7,053.00 | 7,100.00 | 6,925.00 | 6,972.50 | 6,972.50 | -1.14% | 51,008 |
| Nov 24, 2025 | 7,215.50 | 7,280.00 | 7,005.00 | 7,053.00 | 7,053.00 | -2.71% | 127,833 |
| Nov 21, 2025 | 7,344.00 | 7,360.00 | 7,225.50 | 7,249.50 | 7,249.50 | -1.18% | 71,831 |
| Nov 20, 2025 | 7,330.00 | 7,384.00 | 7,301.50 | 7,336.00 | 7,336.00 | -0.11% | 45,178 |
| Nov 19, 2025 | 7,301.00 | 7,395.00 | 7,249.50 | 7,344.00 | 7,344.00 | 0.33% | 61,291 |
| Nov 18, 2025 | 7,375.00 | 7,405.50 | 7,232.00 | 7,319.50 | 7,319.50 | -0.62% | 83,604 |
| Nov 17, 2025 | 7,349.00 | 7,409.50 | 7,301.00 | 7,365.50 | 7,365.50 | 0.35% | 149,783 |
| Nov 14, 2025 | 7,409.00 | 7,417.00 | 7,285.50 | 7,339.50 | 7,339.50 | -0.45% | 74,551 |
| Nov 13, 2025 | 7,351.50 | 7,530.00 | 7,333.00 | 7,372.50 | 7,372.50 | 0.29% | 136,906 |
| Nov 12, 2025 | 7,379.50 | 7,431.50 | 7,280.50 | 7,351.50 | 7,351.50 | 0.07% | 92,965 |
| Nov 11, 2025 | 7,410.00 | 7,448.50 | 7,251.00 | 7,346.50 | 7,346.50 | -1.63% | 93,670 |
| Nov 10, 2025 | 7,335.00 | 7,573.50 | 7,276.50 | 7,468.50 | 7,398.50 | 2.31% | 178,725 |
| Nov 7, 2025 | 7,310.50 | 7,396.00 | 7,064.50 | 7,300.00 | 7,231.58 | -0.11% | 197,526 |
| Nov 6, 2025 | 7,100.00 | 7,440.00 | 7,100.00 | 7,308.00 | 7,239.50 | 2.24% | 397,795 |
| Nov 4, 2025 | 7,170.00 | 7,326.00 | 7,107.50 | 7,148.00 | 7,081.00 | 0.21% | 167,916 |
| Nov 3, 2025 | 7,124.00 | 7,198.00 | 7,050.00 | 7,133.00 | 7,066.14 | 0.58% | 79,275 |
| Oct 31, 2025 | 7,247.00 | 7,399.00 | 6,999.00 | 7,092.00 | 7,025.53 | -1.87% | 142,339 |
| Oct 30, 2025 | 7,411.00 | 7,411.00 | 7,150.00 | 7,227.00 | 7,159.26 | -1.77% | 101,601 |
| Oct 29, 2025 | 7,170.00 | 7,419.00 | 6,760.50 | 7,357.50 | 7,288.54 | -1.14% | 605,148 |
| Oct 28, 2025 | 7,422.00 | 7,481.50 | 7,377.50 | 7,442.50 | 7,372.74 | 0.30% | 78,760 |
| Oct 27, 2025 | 7,176.00 | 7,436.00 | 7,164.00 | 7,420.50 | 7,350.95 | 3.41% | 139,147 |
| Oct 24, 2025 | 7,210.00 | 7,348.00 | 7,161.50 | 7,176.00 | 7,108.74 | -0.48% | 84,888 |
| Oct 23, 2025 | 7,265.00 | 7,339.00 | 7,181.50 | 7,210.50 | 7,142.92 | -0.68% | 127,081 |
| Oct 21, 2025 | 7,019.50 | 7,290.00 | 7,000.00 | 7,260.00 | 7,191.95 | 3.43% | 90,583 |
| Oct 20, 2025 | 7,059.00 | 7,098.00 | 6,910.50 | 7,019.50 | 6,953.71 | -0.01% | 83,063 |
| Oct 17, 2025 | 7,219.00 | 7,219.00 | 7,001.00 | 7,020.50 | 6,954.70 | -2.84% | 84,565 |
| Oct 16, 2025 | 7,220.00 | 7,300.00 | 7,200.00 | 7,225.50 | 7,157.78 | 0.11% | 51,527 |
| Oct 15, 2025 | 7,143.50 | 7,253.50 | 7,085.00 | 7,217.50 | 7,149.85 | 1.01% | 102,908 |
| Oct 14, 2025 | 7,184.00 | 7,300.00 | 7,125.00 | 7,145.50 | 7,078.53 | -0.75% | 83,604 |
| Oct 13, 2025 | 7,210.00 | 7,260.00 | 7,124.50 | 7,199.50 | 7,132.02 | -0.50% | 130,344 |
| Oct 10, 2025 | 7,143.50 | 7,314.50 | 7,117.50 | 7,235.50 | 7,167.68 | 1.52% | 144,871 |
| Oct 9, 2025 | 7,010.00 | 7,142.00 | 6,969.50 | 7,127.00 | 7,060.20 | 1.68% | 90,905 |
| Oct 8, 2025 | 6,950.00 | 7,065.00 | 6,914.00 | 7,009.50 | 6,943.80 | 0.72% | 110,832 |
| Oct 7, 2025 | 6,928.50 | 7,035.00 | 6,904.00 | 6,959.50 | 6,894.27 | 0.45% | 153,443 |
| Oct 6, 2025 | 6,800.00 | 6,944.00 | 6,695.50 | 6,928.00 | 6,863.07 | 2.57% | 179,767 |
| Oct 3, 2025 | 6,528.00 | 6,799.00 | 6,521.00 | 6,754.50 | 6,691.19 | 4.09% | 577,681 |
| Oct 1, 2025 | 6,305.00 | 6,495.00 | 6,275.00 | 6,489.00 | 6,428.18 | 2.92% | 134,747 |
| Sep 30, 2025 | 6,287.00 | 6,343.00 | 6,247.50 | 6,305.00 | 6,245.91 | 0.29% | 122,556 |
| Sep 29, 2025 | 6,174.00 | 6,299.00 | 6,110.00 | 6,287.00 | 6,228.07 | 2.81% | 140,901 |
| Sep 26, 2025 | 6,080.00 | 6,237.50 | 5,998.00 | 6,115.00 | 6,057.69 | 1.37% | 214,455 |
| Sep 25, 2025 | 6,146.00 | 6,174.50 | 6,018.00 | 6,032.50 | 5,975.96 | -2.32% | 106,451 |
| Sep 24, 2025 | 6,222.00 | 6,230.00 | 6,125.00 | 6,176.00 | 6,118.11 | -0.75% | 86,362 |