Nuvama Wealth Management Limited (NSE:NUVAMA)
India · Delayed Price · Currency is INR 1,667.00
-28.80 (-1.70%)
Oct 22, 2026, 3:29 PM IST
Nuvama Wealth Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,680.00 | 1,700.90 | 1,652.60 | 1,667.00 | 1,667.00 | -1.70% | 307,804 |
| Oct 21, 2026 | 1,671.00 | 1,715.80 | 1,658.00 | 1,695.80 | 1,695.80 | 0.71% | 540,497 |
| Oct 19, 2026 | 1,698.00 | 1,702.00 | 1,673.00 | 1,683.80 | 1,683.80 | -1.31% | 169,113 |
| Oct 16, 2026 | 1,730.00 | 1,743.30 | 1,694.80 | 1,706.10 | 1,706.10 | -0.65% | 271,146 |
| Oct 15, 2026 | 1,748.40 | 1,763.50 | 1,711.10 | 1,717.20 | 1,717.20 | -1.70% | 159,325 |
| Oct 14, 2026 | 1,812.50 | 1,814.80 | 1,742.50 | 1,746.90 | 1,746.90 | -3.36% | 379,350 |
| Oct 13, 2026 | 1,857.60 | 1,857.60 | 1,788.00 | 1,807.70 | 1,807.70 | -3.27% | 367,988 |
| Oct 12, 2026 | 1,781.00 | 1,881.90 | 1,770.00 | 1,868.80 | 1,868.80 | 5.92% | 726,457 |
| Oct 9, 2026 | 1,740.00 | 1,773.10 | 1,710.30 | 1,764.40 | 1,764.40 | 1.55% | 254,851 |
| Oct 8, 2026 | 1,807.80 | 1,813.10 | 1,721.10 | 1,737.40 | 1,737.40 | -4.85% | 245,430 |
| Oct 7, 2026 | 1,839.70 | 1,855.00 | 1,788.90 | 1,825.90 | 1,825.90 | -0.70% | 241,969 |
| Oct 6, 2026 | 1,826.40 | 1,886.50 | 1,795.50 | 1,838.80 | 1,838.80 | 0.99% | 641,224 |
| Oct 5, 2026 | 1,709.40 | 1,865.00 | 1,706.00 | 1,820.80 | 1,820.80 | 7.02% | 4,036,851 |
| 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 |