Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,836.00
+51.00 (2.86%)
Sep 2, 2026, 3:30 PM IST
Nuvama Wealth Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,785.00 | 1,903.90 | 1,751.70 | 1,847.40 | - | 3.50% | 1,179,288 |
| Sep 1, 2026 | 1,770.20 | 1,791.20 | 1,741.30 | 1,785.00 | 1,785.00 | 1.79% | 430,704 |
| Aug 31, 2026 | 1,805.00 | 1,805.00 | 1,739.50 | 1,753.60 | 1,753.60 | -2.85% | 166,778 |
| Aug 28, 2026 | 1,784.00 | 1,825.00 | 1,782.00 | 1,805.00 | 1,805.00 | 1.18% | 246,065 |
| Aug 27, 2026 | 1,779.30 | 1,793.00 | 1,758.00 | 1,784.00 | 1,784.00 | 0.26% | 180,923 |
| Aug 26, 2026 | 1,751.00 | 1,787.60 | 1,745.00 | 1,779.30 | 1,779.30 | 1.41% | 213,610 |
| Aug 25, 2026 | 1,750.00 | 1,761.00 | 1,722.90 | 1,754.60 | 1,754.60 | 0.26% | 204,290 |
| Aug 24, 2026 | 1,750.00 | 1,773.00 | 1,733.30 | 1,750.00 | 1,750.00 | 0.37% | 218,610 |
| Aug 21, 2026 | 1,720.00 | 1,753.20 | 1,702.10 | 1,743.60 | 1,743.60 | 0.91% | 240,147 |
| Aug 20, 2026 | 1,738.80 | 1,749.90 | 1,715.10 | 1,727.90 | 1,727.90 | -0.32% | 143,618 |
| Aug 19, 2026 | 1,759.00 | 1,759.00 | 1,700.00 | 1,733.40 | 1,733.40 | -0.77% | 263,043 |
| Aug 18, 2026 | 1,727.40 | 1,750.00 | 1,696.40 | 1,746.80 | 1,746.80 | 0.90% | 342,098 |
| Aug 17, 2026 | 1,679.00 | 1,740.00 | 1,675.20 | 1,731.20 | 1,731.20 | 3.66% | 620,062 |
| Aug 14, 2026 | 1,713.40 | 1,713.70 | 1,644.40 | 1,670.10 | 1,670.10 | -2.04% | 204,091 |
| Aug 13, 2026 | 1,725.20 | 1,741.90 | 1,690.00 | 1,704.90 | 1,704.90 | 0.48% | 311,804 |
| Aug 12, 2026 | 1,722.90 | 1,722.90 | 1,673.30 | 1,696.70 | 1,696.70 | -0.59% | 279,558 |
| Aug 11, 2026 | 1,641.50 | 1,714.20 | 1,639.70 | 1,706.70 | 1,706.70 | 4.35% | 536,662 |
| Aug 10, 2026 | 1,614.90 | 1,647.80 | 1,578.60 | 1,635.60 | 1,635.60 | -0.43% | 1,023,826 |
| Aug 7, 2026 | 1,658.90 | 1,675.00 | 1,635.50 | 1,642.70 | 1,642.70 | -0.94% | 208,483 |
| Aug 6, 2026 | 1,676.50 | 1,682.00 | 1,642.40 | 1,658.30 | 1,658.30 | -1.06% | 319,925 |
| Aug 5, 2026 | 1,702.00 | 1,720.70 | 1,651.10 | 1,676.10 | 1,676.10 | -1.07% | 437,228 |
| Aug 4, 2026 | 1,765.70 | 1,765.70 | 1,680.00 | 1,694.20 | 1,694.20 | -4.05% | 309,828 |
| Aug 3, 2026 | 1,822.70 | 1,840.00 | 1,744.00 | 1,765.70 | 1,765.70 | -2.11% | 316,161 |
| Jul 31, 2026 | 1,809.90 | 1,850.00 | 1,785.30 | 1,803.80 | 1,803.80 | 0.58% | 280,873 |
| Jul 30, 2026 | 1,827.00 | 1,834.60 | 1,782.50 | 1,793.40 | 1,793.40 | -1.85% | 119,497 |
| Jul 29, 2026 | 1,809.00 | 1,847.10 | 1,757.00 | 1,827.20 | 1,827.20 | 1.02% | 315,381 |
| Jul 28, 2026 | 1,862.90 | 1,924.40 | 1,785.00 | 1,808.80 | 1,808.80 | -5.62% | 558,899 |
| Jul 27, 2026 | 1,979.50 | 2,008.70 | 1,902.00 | 1,916.60 | 1,916.60 | -3.21% | 475,623 |
| Jul 24, 2026 | 1,933.20 | 2,066.00 | 1,921.10 | 1,980.10 | 1,980.10 | 1.69% | 3,576,148 |
| Jul 23, 2026 | 1,880.00 | 1,964.90 | 1,854.90 | 1,947.20 | 1,947.20 | 3.44% | 868,840 |
| Jul 22, 2026 | 1,885.00 | 1,892.70 | 1,861.10 | 1,882.40 | 1,882.40 | -0.49% | 96,363 |
| Jul 21, 2026 | 1,866.10 | 1,933.40 | 1,863.20 | 1,891.60 | 1,891.60 | 2.03% | 392,814 |
| Jul 20, 2026 | 1,845.00 | 1,878.70 | 1,831.70 | 1,854.00 | 1,854.00 | -0.49% | 169,432 |
| Jul 17, 2026 | 1,840.00 | 1,872.90 | 1,821.40 | 1,863.10 | 1,863.10 | 0.90% | 216,726 |
| Jul 16, 2026 | 1,930.00 | 1,931.40 | 1,841.60 | 1,846.40 | 1,846.40 | -3.80% | 333,386 |
| Jul 15, 2026 | 1,935.30 | 1,955.00 | 1,910.20 | 1,919.30 | 1,919.30 | -0.75% | 251,997 |
| Jul 14, 2026 | 1,898.40 | 1,965.00 | 1,885.20 | 1,933.90 | 1,933.90 | 0.74% | 466,429 |
| Jul 13, 2026 | 1,950.10 | 1,981.60 | 1,903.60 | 1,919.70 | 1,919.70 | -2.93% | 348,951 |
| Jul 10, 2026 | 1,960.00 | 1,993.70 | 1,943.80 | 1,977.60 | 1,977.60 | 2.22% | 512,282 |
| Jul 9, 2026 | 1,860.00 | 1,950.00 | 1,859.80 | 1,934.60 | 1,934.60 | 4.68% | 524,922 |
| Jul 8, 2026 | 1,901.00 | 1,917.00 | 1,835.00 | 1,848.10 | 1,848.10 | -3.60% | 424,683 |
| Jul 7, 2026 | 1,869.90 | 1,927.80 | 1,860.10 | 1,917.10 | 1,917.10 | 2.55% | 482,266 |
| Jul 6, 2026 | 1,878.20 | 1,887.10 | 1,846.00 | 1,869.40 | 1,869.40 | -0.96% | 324,473 |
| Jul 3, 2026 | 1,840.00 | 1,955.00 | 1,827.90 | 1,887.50 | 1,887.50 | 3.76% | 1,946,356 |
| Jul 2, 2026 | 1,800.00 | 1,824.00 | 1,789.00 | 1,819.10 | 1,819.10 | 1.73% | 226,238 |
| Jul 1, 2026 | 1,810.00 | 1,820.00 | 1,764.90 | 1,788.10 | 1,788.10 | -1.01% | 167,889 |
| Jun 30, 2026 | 1,780.00 | 1,825.00 | 1,779.80 | 1,806.40 | 1,806.40 | 1.99% | 966,967 |
| Jun 29, 2026 | 1,731.10 | 1,787.30 | 1,731.10 | 1,771.20 | 1,771.20 | 1.29% | 532,376 |
| Jun 25, 2026 | 1,739.10 | 1,779.90 | 1,725.00 | 1,748.60 | 1,748.60 | 0.71% | 503,706 |
| Jun 24, 2026 | 1,725.00 | 1,755.00 | 1,716.20 | 1,736.30 | 1,736.30 | 1.15% | 367,408 |