Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 422.15
+2.55 (0.61%)
Oct 1, 2025, 3:30 PM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |