Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,739.60
+19.20 (1.12%)
Jun 19, 2026, 3:30 PM IST
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |