Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 414.00
-8.35 (-1.98%)
Oct 31, 2025, 3:30 PM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 422.35 | 424.25 | 413.00 | 414.65 | 414.65 | -1.82% | 101,026 |
| Oct 30, 2025 | 418.35 | 427.00 | 417.40 | 422.35 | 422.35 | 0.96% | 128,814 |
| Oct 29, 2025 | 423.00 | 430.20 | 414.60 | 418.35 | 418.35 | -1.48% | 272,856 |
| Oct 28, 2025 | 425.05 | 429.70 | 420.40 | 424.65 | 424.65 | -0.09% | 145,788 |
| Oct 27, 2025 | 416.90 | 428.00 | 414.00 | 425.05 | 425.05 | 2.45% | 224,670 |
| Oct 24, 2025 | 422.40 | 424.50 | 413.35 | 414.90 | 414.90 | -1.78% | 186,357 |
| Oct 23, 2025 | 427.40 | 430.00 | 421.40 | 422.40 | 422.40 | 0.04% | 319,402 |
| Oct 21, 2025 | 418.55 | 424.80 | 417.50 | 422.25 | 422.25 | 1.14% | 59,220 |
| Oct 20, 2025 | 415.00 | 418.65 | 407.85 | 417.50 | 417.50 | 1.59% | 144,401 |
| Oct 17, 2025 | 412.40 | 421.75 | 405.00 | 410.95 | 410.95 | -0.47% | 258,166 |
| Oct 16, 2025 | 407.90 | 415.00 | 402.80 | 412.90 | 412.90 | 2.03% | 297,056 |
| Oct 15, 2025 | 425.00 | 432.25 | 402.75 | 404.70 | 404.70 | -5.18% | 1,345,354 |
| Oct 14, 2025 | 429.10 | 430.00 | 418.00 | 426.80 | 426.80 | -0.54% | 159,342 |
| Oct 13, 2025 | 428.00 | 433.85 | 427.45 | 429.10 | 429.10 | -0.87% | 94,579 |
| Oct 10, 2025 | 430.00 | 439.85 | 430.00 | 432.85 | 432.85 | 0.05% | 96,408 |
| Oct 9, 2025 | 430.65 | 436.15 | 425.35 | 432.65 | 432.65 | 0.46% | 134,535 |
| Oct 8, 2025 | 428.95 | 432.65 | 422.00 | 430.65 | 430.65 | 0.40% | 136,283 |
| Oct 7, 2025 | 423.25 | 430.60 | 421.60 | 428.95 | 428.95 | 1.74% | 102,346 |
| Oct 6, 2025 | 424.20 | 428.40 | 416.45 | 421.60 | 421.60 | -0.65% | 95,754 |
| Oct 3, 2025 | 422.10 | 429.65 | 417.00 | 424.35 | 424.35 | 0.27% | 258,244 |
| Oct 1, 2025 | 417.10 | 425.25 | 409.55 | 423.20 | 423.20 | 0.86% | 212,311 |
| Sep 30, 2025 | 422.90 | 430.05 | 415.90 | 419.60 | 419.60 | -0.75% | 105,791 |
| Sep 29, 2025 | 419.95 | 432.95 | 410.60 | 422.75 | 422.75 | 0.68% | 1,382,238 |
| Sep 26, 2025 | 433.20 | 438.00 | 416.15 | 419.90 | 419.90 | -5.05% | 1,227,527 |
| Sep 25, 2025 | 451.05 | 452.90 | 439.05 | 442.25 | 442.25 | -1.85% | 101,789 |
| Sep 24, 2025 | 447.60 | 452.50 | 438.60 | 450.60 | 450.60 | 1.05% | 192,375 |
| Sep 23, 2025 | 449.70 | 450.05 | 443.80 | 445.90 | 445.90 | -0.31% | 110,048 |
| Sep 22, 2025 | 447.45 | 453.25 | 446.90 | 447.30 | 447.30 | -0.03% | 151,204 |
| Sep 19, 2025 | 448.45 | 450.20 | 443.05 | 447.45 | 447.45 | -0.22% | 152,814 |
| Sep 18, 2025 | 445.00 | 450.00 | 442.40 | 448.45 | 448.45 | 0.62% | 151,298 |
| Sep 17, 2025 | 446.00 | 449.50 | 442.20 | 445.70 | 445.70 | 0.65% | 120,243 |
| Sep 16, 2025 | 434.00 | 443.90 | 434.00 | 442.80 | 442.80 | 1.69% | 157,257 |
| Sep 15, 2025 | 428.95 | 436.90 | 427.05 | 435.45 | 435.45 | 1.59% | 124,431 |
| Sep 12, 2025 | 428.35 | 435.00 | 425.75 | 428.65 | 428.65 | 0.07% | 192,714 |
| Sep 11, 2025 | 442.00 | 443.70 | 426.00 | 428.35 | 428.35 | -3.19% | 266,453 |
| Sep 10, 2025 | 452.95 | 456.30 | 439.55 | 442.45 | 442.45 | -2.19% | 253,772 |
| Sep 9, 2025 | 453.30 | 460.00 | 451.00 | 452.35 | 452.35 | -0.20% | 131,131 |
| Sep 8, 2025 | 461.00 | 467.00 | 451.20 | 453.25 | 453.25 | -2.30% | 181,015 |
| Sep 5, 2025 | 470.95 | 472.15 | 460.50 | 463.90 | 463.90 | -1.42% | 147,606 |
| Sep 4, 2025 | 464.90 | 477.50 | 463.35 | 470.60 | 470.60 | 1.75% | 565,147 |
| Sep 3, 2025 | 463.60 | 466.00 | 457.20 | 462.50 | 462.50 | 0.87% | 686,012 |
| 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 |