Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 465.30
+6.80 (1.48%)
Sep 3, 2025, 9:30 AM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 459.85 | 464.90 | 454.35 | 458.50 | 458.50 | 0.50% | 325,721 |
| Sep 1, 2025 | 456.15 | 467.85 | 455.00 | 456.20 | 456.20 | 0.03% | 239,531 |
| Aug 29, 2025 | 460.30 | 464.85 | 453.50 | 456.05 | 456.05 | -1.80% | 167,922 |
| Aug 28, 2025 | 465.00 | 469.80 | 455.45 | 464.40 | 464.40 | 0.01% | 236,874 |
| Aug 26, 2025 | 453.00 | 467.30 | 450.10 | 464.35 | 464.35 | 2.47% | 642,517 |
| Aug 25, 2025 | 462.00 | 465.45 | 451.25 | 453.15 | 453.15 | -0.92% | 235,735 |
| Aug 22, 2025 | 468.00 | 468.00 | 454.25 | 457.35 | 457.35 | -1.92% | 183,438 |
| Aug 21, 2025 | 459.10 | 468.00 | 459.10 | 466.30 | 466.30 | 1.12% | 210,485 |
| Aug 20, 2025 | 457.40 | 468.00 | 455.75 | 461.15 | 461.15 | 0.80% | 360,589 |
| Aug 19, 2025 | 452.90 | 462.90 | 450.95 | 457.50 | 457.50 | 1.71% | 402,041 |
| Aug 18, 2025 | 457.85 | 462.85 | 448.85 | 449.80 | 449.80 | -0.53% | 383,051 |
| Aug 14, 2025 | 456.90 | 459.90 | 447.00 | 452.20 | 452.20 | -0.53% | 254,964 |
| Aug 13, 2025 | 451.85 | 460.90 | 451.15 | 454.60 | 454.60 | 0.89% | 519,065 |
| Aug 12, 2025 | 446.00 | 456.15 | 444.35 | 450.60 | 450.60 | 1.10% | 625,976 |
| Aug 11, 2025 | 441.00 | 455.05 | 440.55 | 445.70 | 445.70 | 1.28% | 934,734 |
| Aug 8, 2025 | 431.10 | 447.30 | 429.35 | 440.05 | 440.05 | 2.36% | 645,729 |
| Aug 7, 2025 | 434.70 | 437.00 | 426.00 | 429.90 | 429.90 | -1.10% | 331,411 |
| Aug 6, 2025 | 437.70 | 441.00 | 432.00 | 434.70 | 434.70 | -0.41% | 458,412 |
| Aug 5, 2025 | 430.75 | 442.00 | 430.75 | 436.50 | 436.50 | 1.33% | 599,302 |
| Aug 4, 2025 | 423.40 | 439.80 | 421.40 | 430.75 | 430.75 | 1.48% | 726,336 |
| Aug 1, 2025 | 427.35 | 437.55 | 422.10 | 424.45 | 424.45 | -1.42% | 383,450 |
| Jul 31, 2025 | 421.00 | 438.40 | 415.90 | 430.55 | 430.55 | 1.32% | 791,965 |
| Jul 30, 2025 | 414.95 | 433.40 | 413.00 | 424.95 | 424.95 | 2.41% | 775,590 |
| Jul 29, 2025 | 403.00 | 421.00 | 402.95 | 414.95 | 414.95 | 1.53% | 475,345 |
| Jul 28, 2025 | 410.95 | 422.00 | 398.80 | 408.70 | 408.70 | -0.99% | 1,192,748 |
| Jul 25, 2025 | 413.50 | 418.00 | 408.80 | 412.80 | 412.80 | -0.37% | 423,842 |
| Jul 24, 2025 | 409.95 | 419.25 | 408.65 | 414.35 | 414.35 | 0.99% | 576,930 |
| Jul 23, 2025 | 405.60 | 412.00 | 401.05 | 410.30 | 410.30 | 1.33% | 706,873 |
| Jul 22, 2025 | 399.65 | 411.00 | 395.35 | 404.90 | 404.90 | 1.31% | 1,197,568 |
| Jul 21, 2025 | 391.00 | 404.90 | 391.00 | 399.65 | 399.65 | 3.08% | 1,685,593 |
| Jul 18, 2025 | 410.00 | 417.00 | 386.10 | 387.70 | 387.70 | 1.59% | 7,075,123 |
| Jul 17, 2025 | 378.20 | 384.00 | 373.50 | 381.65 | 381.65 | 1.38% | 1,042,120 |
| Jul 16, 2025 | 368.95 | 382.40 | 361.60 | 376.45 | 376.45 | 3.05% | 1,209,379 |
| Jul 15, 2025 | 362.65 | 371.50 | 362.60 | 365.30 | 365.30 | 1.25% | 1,910,965 |
| Jul 14, 2025 | 360.45 | 367.00 | 351.20 | 360.80 | 360.80 | 0.10% | 225,629 |
| Jul 11, 2025 | 364.70 | 372.70 | 360.00 | 360.45 | 360.45 | -0.52% | 309,734 |
| Jul 10, 2025 | 356.00 | 363.25 | 355.65 | 362.35 | 362.35 | 2.21% | 128,950 |
| Jul 9, 2025 | 358.95 | 360.05 | 352.70 | 354.50 | 354.50 | -1.24% | 192,802 |
| Jul 8, 2025 | 356.95 | 360.60 | 355.95 | 358.95 | 358.95 | 0.15% | 101,393 |
| Jul 7, 2025 | 360.00 | 360.60 | 352.40 | 358.40 | 358.40 | -0.55% | 123,554 |
| Jul 4, 2025 | 358.95 | 361.95 | 356.05 | 360.40 | 360.40 | 0.40% | 101,067 |
| Jul 3, 2025 | 363.50 | 364.00 | 358.05 | 358.95 | 358.95 | -0.87% | 77,666 |
| Jul 2, 2025 | 357.00 | 364.00 | 355.00 | 362.10 | 362.10 | 1.16% | 129,640 |
| Jul 1, 2025 | 353.00 | 360.00 | 353.00 | 357.95 | 357.95 | 1.06% | 98,455 |
| Jun 30, 2025 | 357.00 | 358.30 | 350.45 | 354.20 | 354.20 | -0.62% | 295,785 |
| Jun 27, 2025 | 355.00 | 357.80 | 349.70 | 356.40 | 356.40 | 1.21% | 134,618 |
| Jun 26, 2025 | 348.65 | 354.20 | 348.60 | 352.15 | 352.15 | 1.00% | 68,015 |
| Jun 25, 2025 | 339.50 | 349.95 | 339.50 | 348.65 | 348.65 | 2.41% | 79,529 |
| Jun 24, 2025 | 344.00 | 345.05 | 339.55 | 340.45 | 340.45 | 0.25% | 62,985 |
| Jun 23, 2025 | 339.95 | 341.30 | 335.45 | 339.60 | 339.60 | -0.10% | 288,027 |