Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,554.60
+17.40 (1.13%)
May 29, 2026, 3:30 PM IST
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,538.00 | 1,577.30 | 1,522.20 | 1,554.60 | 1,554.60 | 1.13% | 665,522 |
| May 27, 2026 | 1,513.40 | 1,541.70 | 1,505.10 | 1,537.20 | 1,537.20 | 1.57% | 338,454 |
| May 26, 2026 | 1,504.90 | 1,534.90 | 1,490.80 | 1,513.40 | 1,513.40 | 0.57% | 503,960 |
| May 25, 2026 | 1,480.10 | 1,519.00 | 1,480.10 | 1,504.80 | 1,504.80 | 1.61% | 402,061 |
| May 22, 2026 | 1,500.00 | 1,509.50 | 1,467.50 | 1,480.90 | 1,480.90 | -1.21% | 220,152 |
| May 21, 2026 | 1,495.00 | 1,514.90 | 1,474.00 | 1,499.00 | 1,499.00 | 1.54% | 376,993 |
| May 20, 2026 | 1,468.00 | 1,483.00 | 1,437.00 | 1,476.20 | 1,476.20 | 0.61% | 450,344 |
| May 19, 2026 | 1,439.60 | 1,489.60 | 1,426.40 | 1,467.20 | 1,467.20 | 1.92% | 776,569 |
| May 18, 2026 | 1,448.00 | 1,458.50 | 1,417.10 | 1,439.60 | 1,439.60 | -1.30% | 588,115 |
| May 15, 2026 | 1,472.00 | 1,505.40 | 1,453.70 | 1,458.50 | 1,458.50 | -0.37% | 447,569 |
| May 14, 2026 | 1,521.10 | 1,524.00 | 1,455.90 | 1,477.90 | 1,463.90 | -2.72% | 649,768 |
| May 13, 2026 | 1,541.10 | 1,563.60 | 1,515.40 | 1,519.30 | 1,504.91 | -1.87% | 329,597 |
| May 12, 2026 | 1,575.00 | 1,598.00 | 1,542.80 | 1,548.20 | 1,533.53 | -3.16% | 747,332 |
| May 11, 2026 | 1,626.00 | 1,635.60 | 1,585.20 | 1,598.80 | 1,583.65 | -2.00% | 901,596 |
| May 8, 2026 | 1,474.50 | 1,647.90 | 1,462.30 | 1,631.50 | 1,616.04 | 10.65% | 5,943,190 |
| May 7, 2026 | 1,420.00 | 1,478.60 | 1,402.00 | 1,474.50 | 1,460.53 | 4.31% | 980,887 |
| May 6, 2026 | 1,365.00 | 1,439.00 | 1,360.70 | 1,413.60 | 1,400.21 | 4.63% | 683,716 |
| May 5, 2026 | 1,334.10 | 1,364.70 | 1,318.40 | 1,351.10 | 1,338.30 | 1.64% | 928,587 |
| May 4, 2026 | 1,335.70 | 1,347.80 | 1,316.00 | 1,329.30 | 1,316.71 | 0.21% | 353,009 |
| Apr 30, 2026 | 1,346.00 | 1,346.00 | 1,313.10 | 1,326.50 | 1,313.93 | -1.45% | 355,394 |
| Apr 29, 2026 | 1,386.00 | 1,392.00 | 1,341.40 | 1,346.00 | 1,333.25 | -2.34% | 315,419 |
| Apr 28, 2026 | 1,353.50 | 1,391.20 | 1,353.50 | 1,378.30 | 1,365.24 | 1.38% | 315,010 |
| Apr 27, 2026 | 1,350.00 | 1,373.50 | 1,347.00 | 1,359.60 | 1,346.72 | 1.01% | 245,456 |
| Apr 24, 2026 | 1,379.00 | 1,389.90 | 1,335.00 | 1,346.00 | 1,333.25 | -2.23% | 409,547 |
| Apr 23, 2026 | 1,363.30 | 1,382.00 | 1,360.00 | 1,376.70 | 1,363.66 | 0.36% | 241,228 |
| Apr 22, 2026 | 1,387.20 | 1,404.00 | 1,368.40 | 1,371.70 | 1,358.71 | -1.42% | 514,586 |
| Apr 21, 2026 | 1,381.40 | 1,398.00 | 1,376.50 | 1,391.50 | 1,378.32 | 0.90% | 206,871 |
| Apr 20, 2026 | 1,406.90 | 1,415.00 | 1,371.00 | 1,379.10 | 1,366.04 | -1.54% | 368,094 |
| Apr 17, 2026 | 1,366.80 | 1,410.00 | 1,360.10 | 1,400.70 | 1,387.43 | 2.51% | 368,879 |
| Apr 16, 2026 | 1,344.90 | 1,377.60 | 1,344.90 | 1,366.40 | 1,353.46 | 1.92% | 481,777 |
| Apr 15, 2026 | 1,334.00 | 1,348.90 | 1,316.30 | 1,340.60 | 1,327.90 | 3.43% | 260,865 |
| Apr 13, 2026 | 1,292.00 | 1,304.90 | 1,259.90 | 1,296.10 | 1,283.82 | -0.80% | 191,067 |
| Apr 10, 2026 | 1,308.00 | 1,327.90 | 1,297.00 | 1,306.50 | 1,294.12 | 0.90% | 206,010 |
| Apr 9, 2026 | 1,284.00 | 1,321.80 | 1,276.00 | 1,294.80 | 1,282.53 | 1.08% | 329,939 |
| Apr 8, 2026 | 1,210.00 | 1,290.60 | 1,210.00 | 1,281.00 | 1,268.87 | 8.90% | 687,903 |
| Apr 7, 2026 | 1,174.00 | 1,181.40 | 1,155.00 | 1,176.30 | 1,165.16 | 0.16% | 306,263 |
| Apr 6, 2026 | 1,150.00 | 1,180.80 | 1,125.70 | 1,174.40 | 1,163.28 | 2.78% | 424,787 |
| Apr 2, 2026 | 1,124.90 | 1,149.40 | 1,109.50 | 1,142.60 | 1,131.78 | 0.32% | 364,291 |
| Apr 1, 2026 | 1,181.60 | 1,200.20 | 1,130.40 | 1,138.90 | 1,128.11 | -1.91% | 820,494 |
| Mar 30, 2026 | 1,195.40 | 1,195.40 | 1,125.00 | 1,161.10 | 1,150.10 | -2.87% | 715,077 |
| Mar 27, 2026 | 1,190.10 | 1,212.00 | 1,190.00 | 1,195.40 | 1,184.08 | -0.47% | 1,082,690 |
| Mar 25, 2026 | 1,156.00 | 1,206.80 | 1,149.90 | 1,201.00 | 1,189.62 | 4.41% | 540,971 |
| Mar 24, 2026 | 1,150.00 | 1,158.40 | 1,108.90 | 1,150.30 | 1,139.40 | 3.57% | 385,998 |
| Mar 23, 2026 | 1,140.00 | 1,141.80 | 1,096.90 | 1,110.60 | 1,100.08 | -3.22% | 388,532 |
| Mar 20, 2026 | 1,158.20 | 1,175.00 | 1,142.50 | 1,147.50 | 1,136.63 | -0.30% | 178,025 |
| Mar 19, 2026 | 1,153.50 | 1,165.00 | 1,144.90 | 1,151.00 | 1,140.10 | -2.34% | 174,882 |
| Mar 18, 2026 | 1,169.00 | 1,195.00 | 1,158.00 | 1,178.60 | 1,167.44 | 1.83% | 719,132 |
| Mar 17, 2026 | 1,170.00 | 1,170.50 | 1,149.50 | 1,157.40 | 1,146.44 | -0.12% | 294,411 |
| Mar 16, 2026 | 1,150.00 | 1,171.00 | 1,136.80 | 1,158.80 | 1,147.82 | 0.02% | 366,061 |
| Mar 13, 2026 | 1,189.00 | 1,189.00 | 1,152.00 | 1,158.60 | 1,147.62 | -2.13% | 272,719 |