Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,980.90
+46.30 (2.39%)
Jul 10, 2026, 3:30 PM IST
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,740.80 | 1,758.50 | 1,710.00 | 1,716.60 | 1,716.60 | -1.39% | 458,412 |
| Jun 22, 2026 | 1,739.60 | 1,759.30 | 1,721.00 | 1,740.80 | 1,740.80 | 0.07% | 360,408 |
| Jun 19, 2026 | 1,688.00 | 1,747.80 | 1,688.00 | 1,739.60 | 1,739.60 | 1.12% | 393,516 |
| Jun 18, 2026 | 1,740.00 | 1,779.00 | 1,704.60 | 1,720.40 | 1,720.40 | -0.36% | 696,726 |
| Jun 17, 2026 | 1,665.50 | 1,735.20 | 1,663.20 | 1,726.70 | 1,726.70 | 3.97% | 886,482 |
| Jun 16, 2026 | 1,670.40 | 1,675.50 | 1,626.10 | 1,660.70 | 1,660.70 | -0.01% | 398,675 |
| Jun 15, 2026 | 1,625.10 | 1,686.70 | 1,615.80 | 1,660.90 | 1,660.90 | 4.58% | 978,451 |
| Jun 12, 2026 | 1,539.00 | 1,597.90 | 1,521.50 | 1,588.10 | 1,588.10 | 5.16% | 474,650 |
| Jun 11, 2026 | 1,506.10 | 1,538.70 | 1,497.60 | 1,510.20 | 1,510.20 | -0.79% | 581,421 |
| Jun 10, 2026 | 1,570.00 | 1,600.00 | 1,515.20 | 1,522.20 | 1,522.20 | -2.22% | 506,210 |
| Jun 9, 2026 | 1,539.00 | 1,572.00 | 1,527.50 | 1,556.80 | 1,556.80 | 1.10% | 322,056 |
| Jun 8, 2026 | 1,556.00 | 1,572.00 | 1,506.10 | 1,539.80 | 1,539.80 | -2.20% | 317,120 |
| Jun 5, 2026 | 1,580.00 | 1,586.80 | 1,555.00 | 1,574.40 | 1,574.40 | 0.50% | 335,047 |
| Jun 4, 2026 | 1,561.00 | 1,574.80 | 1,545.50 | 1,566.60 | 1,566.60 | 0.55% | 260,107 |
| Jun 3, 2026 | 1,568.00 | 1,574.20 | 1,525.90 | 1,558.10 | 1,558.10 | -0.97% | 773,233 |
| Jun 2, 2026 | 1,545.60 | 1,580.00 | 1,527.60 | 1,573.40 | 1,573.40 | 1.05% | 627,948 |
| Jun 1, 2026 | 1,567.70 | 1,595.00 | 1,544.30 | 1,557.00 | 1,557.00 | 0.15% | 602,457 |
| 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 |