Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,686.30
+33.80 (2.05%)
Oct 1, 2026, 3:30 PM IST
Nuvama Wealth Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,665.00 | 1,738.60 | 1,652.90 | 1,701.40 | 1,701.40 | 2.96% | 856,086 |
| Sep 30, 2026 | 1,655.40 | 1,688.60 | 1,645.50 | 1,652.50 | 1,652.50 | 0.02% | 206,395 |
| Sep 29, 2026 | 1,635.00 | 1,677.20 | 1,615.70 | 1,652.10 | 1,652.10 | 0.70% | 295,343 |
| Sep 28, 2026 | 1,651.00 | 1,668.90 | 1,605.10 | 1,640.60 | 1,640.60 | -2.43% | 516,479 |
| Sep 25, 2026 | 1,695.00 | 1,722.40 | 1,674.90 | 1,681.40 | 1,681.40 | -0.83% | 674,021 |
| Sep 24, 2026 | 1,685.00 | 1,719.90 | 1,671.10 | 1,695.40 | 1,695.40 | 0.43% | 256,618 |
| Sep 23, 2026 | 1,669.70 | 1,696.80 | 1,669.60 | 1,688.20 | 1,688.20 | 0.75% | 82,852 |
| Sep 22, 2026 | 1,689.40 | 1,710.00 | 1,669.50 | 1,675.70 | 1,675.70 | -0.68% | 160,021 |
| Sep 21, 2026 | 1,705.20 | 1,739.00 | 1,672.00 | 1,687.10 | 1,687.10 | -1.55% | 171,604 |
| Sep 18, 2026 | 1,700.00 | 1,720.00 | 1,689.50 | 1,713.70 | 1,713.70 | 1.56% | 265,082 |
| Sep 17, 2026 | 1,700.20 | 1,718.70 | 1,682.00 | 1,687.40 | 1,687.40 | -0.92% | 171,066 |
| Sep 16, 2026 | 1,661.60 | 1,731.00 | 1,649.80 | 1,703.10 | 1,703.10 | 2.09% | 295,864 |
| Sep 15, 2026 | 1,740.00 | 1,746.40 | 1,660.00 | 1,668.20 | 1,668.20 | -3.97% | 217,310 |
| Sep 11, 2026 | 1,735.60 | 1,746.50 | 1,703.40 | 1,737.20 | 1,737.20 | -1.18% | 240,099 |
| Sep 10, 2026 | 1,788.00 | 1,789.00 | 1,742.30 | 1,757.90 | 1,757.90 | -1.31% | 247,136 |
| Sep 9, 2026 | 1,829.00 | 1,829.00 | 1,765.10 | 1,781.30 | 1,781.30 | -3.00% | 271,476 |
| Sep 8, 2026 | 1,832.50 | 1,849.90 | 1,786.70 | 1,836.40 | 1,836.40 | 0.22% | 249,041 |
| Sep 7, 2026 | 1,815.60 | 1,859.00 | 1,815.00 | 1,832.40 | 1,832.40 | 0.93% | 217,617 |
| Sep 4, 2026 | 1,856.00 | 1,862.80 | 1,796.40 | 1,815.60 | 1,815.60 | -1.28% | 263,032 |
| Sep 3, 2026 | 1,870.00 | 1,870.00 | 1,800.20 | 1,839.20 | 1,839.20 | -0.10% | 299,410 |
| Sep 2, 2026 | 1,785.00 | 1,903.90 | 1,751.70 | 1,841.00 | 1,841.00 | 3.14% | 1,438,209 |
| 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 |