Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,790.00
-3.40 (-0.19%)
Jul 31, 2026, 3:30 PM IST
Nuvama Wealth Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |