Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 6,495.50
+47.00 (0.73%)
Sep 3, 2025, 9:30 AM IST
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6,926.00 | 6,927.00 | 6,701.50 | 6,789.50 | 6,789.50 | -1.33% | 151,316 |
| Aug 18, 2025 | 7,070.00 | 7,070.00 | 6,776.50 | 6,881.00 | 6,881.00 | -1.12% | 165,079 |
| Aug 14, 2025 | 6,980.00 | 7,143.50 | 6,773.50 | 6,959.00 | 6,959.00 | 0.42% | 321,466 |
| Aug 13, 2025 | 6,929.00 | 7,000.00 | 6,720.00 | 6,930.00 | 6,930.00 | 1.12% | 133,141 |
| Aug 12, 2025 | 6,845.50 | 6,967.00 | 6,806.50 | 6,853.00 | 6,853.00 | 0.20% | 85,228 |
| Aug 11, 2025 | 6,848.00 | 6,885.00 | 6,771.50 | 6,839.00 | 6,839.00 | 1.02% | 73,654 |
| Aug 8, 2025 | 6,965.00 | 6,989.00 | 6,743.00 | 6,770.00 | 6,770.00 | -2.54% | 71,723 |
| Aug 7, 2025 | 6,931.50 | 7,072.50 | 6,845.00 | 6,946.50 | 6,946.50 | -0.21% | 107,412 |
| Aug 6, 2025 | 7,000.00 | 7,025.00 | 6,850.00 | 6,961.00 | 6,961.00 | -0.46% | 100,383 |
| Aug 5, 2025 | 6,939.50 | 7,178.00 | 6,895.00 | 6,993.00 | 6,993.00 | 1.65% | 200,401 |
| Aug 4, 2025 | 6,904.50 | 6,936.00 | 6,758.00 | 6,879.50 | 6,879.50 | -0.53% | 128,994 |
| Aug 1, 2025 | 7,220.00 | 7,239.50 | 6,900.00 | 6,916.50 | 6,916.50 | -4.46% | 167,414 |
| Jul 31, 2025 | 7,375.00 | 7,381.00 | 7,139.50 | 7,239.50 | 7,239.50 | -2.33% | 177,868 |
| Jul 30, 2025 | 7,271.00 | 7,440.00 | 7,200.50 | 7,412.50 | 7,412.50 | 2.81% | 84,624 |
| Jul 29, 2025 | 7,278.00 | 7,310.50 | 7,136.00 | 7,210.00 | 7,210.00 | -0.34% | 73,577 |
| Jul 28, 2025 | 7,272.00 | 7,489.00 | 7,205.00 | 7,234.50 | 7,234.50 | -1.52% | 102,128 |
| Jul 25, 2025 | 7,730.50 | 7,738.00 | 7,316.00 | 7,346.50 | 7,346.50 | -5.42% | 162,152 |
| Jul 24, 2025 | 7,850.00 | 7,850.00 | 7,680.00 | 7,767.50 | 7,767.50 | 0.43% | 84,895 |
| Jul 23, 2025 | 7,810.00 | 7,810.00 | 7,635.00 | 7,734.50 | 7,734.50 | -0.58% | 68,485 |
| Jul 22, 2025 | 7,777.00 | 7,886.00 | 7,701.50 | 7,779.50 | 7,779.50 | 1.98% | 171,844 |
| Jul 21, 2025 | 7,740.00 | 7,770.50 | 7,486.50 | 7,628.50 | 7,628.50 | -1.29% | 101,694 |
| Jul 18, 2025 | 7,870.00 | 7,870.00 | 7,690.00 | 7,728.50 | 7,728.50 | -1.15% | 84,241 |
| Jul 17, 2025 | 7,538.00 | 7,895.00 | 7,530.50 | 7,818.50 | 7,818.50 | 4.19% | 439,503 |
| Jul 16, 2025 | 7,529.00 | 7,715.00 | 7,405.50 | 7,504.00 | 7,504.00 | -0.37% | 150,789 |
| Jul 15, 2025 | 7,455.00 | 7,575.00 | 7,360.00 | 7,531.50 | 7,531.50 | 1.52% | 100,311 |
| Jul 14, 2025 | 7,422.50 | 7,505.50 | 7,363.00 | 7,418.50 | 7,418.50 | 1.37% | 146,841 |
| Jul 11, 2025 | 7,372.50 | 7,436.50 | 7,300.50 | 7,318.00 | 7,318.00 | -0.74% | 69,629 |
| Jul 10, 2025 | 7,373.50 | 7,543.50 | 7,331.00 | 7,372.50 | 7,372.50 | 0.85% | 160,790 |
| Jul 9, 2025 | 7,466.50 | 7,530.00 | 7,281.00 | 7,310.00 | 7,310.00 | -2.10% | 120,867 |
| Jul 8, 2025 | 7,544.50 | 7,650.00 | 7,362.00 | 7,467.00 | 7,467.00 | -0.41% | 273,698 |
| Jul 7, 2025 | 7,251.00 | 7,580.00 | 7,135.50 | 7,498.00 | 7,498.00 | 3.26% | 618,417 |
| Jul 4, 2025 | 7,940.00 | 7,940.00 | 7,205.00 | 7,261.00 | 7,261.00 | -11.19% | 818,965 |
| Jul 3, 2025 | 8,100.00 | 8,384.00 | 7,935.00 | 8,175.50 | 8,175.50 | 1.31% | 173,553 |
| Jul 2, 2025 | 8,150.00 | 8,454.00 | 8,032.50 | 8,070.00 | 8,070.00 | -2.31% | 135,591 |
| Jul 1, 2025 | 8,200.00 | 8,299.00 | 8,062.00 | 8,261.00 | 8,261.00 | 0.36% | 115,614 |
| Jun 30, 2025 | 8,376.50 | 8,508.50 | 8,176.00 | 8,231.00 | 8,231.00 | -0.68% | 160,117 |
| Jun 27, 2025 | 7,901.00 | 8,508.00 | 7,825.00 | 8,287.50 | 8,287.50 | 4.89% | 280,355 |
| Jun 26, 2025 | 7,500.00 | 7,945.00 | 7,488.00 | 7,901.00 | 7,901.00 | 5.28% | 357,732 |
| Jun 25, 2025 | 7,190.00 | 7,535.00 | 7,169.50 | 7,504.50 | 7,504.50 | 4.97% | 138,421 |
| Jun 24, 2025 | 7,085.50 | 7,194.00 | 7,034.50 | 7,149.50 | 7,149.50 | 1.26% | 65,229 |
| Jun 23, 2025 | 6,870.00 | 7,099.00 | 6,805.50 | 7,060.50 | 7,060.50 | 2.59% | 67,632 |