Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 351.15
-3.85 (-1.08%)
Jan 7, 2026, 12:30 PM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 358.00 | 361.40 | 352.55 | 355.00 | 355.00 | -0.11% | 178,744 |
| Jan 5, 2026 | 358.75 | 358.80 | 354.00 | 355.40 | 355.40 | -0.32% | 87,060 |
| Jan 2, 2026 | 351.80 | 358.00 | 349.60 | 356.55 | 356.55 | 1.81% | 146,917 |
| Jan 1, 2026 | 356.40 | 358.50 | 347.65 | 350.20 | 350.20 | -1.62% | 501,270 |
| Dec 31, 2025 | 356.10 | 359.60 | 354.65 | 355.95 | 355.95 | -0.04% | 105,376 |
| Dec 30, 2025 | 361.50 | 362.65 | 351.55 | 356.10 | 356.10 | -1.62% | 201,202 |
| Dec 29, 2025 | 371.00 | 371.00 | 360.25 | 361.95 | 361.95 | -2.06% | 124,195 |
| Dec 26, 2025 | 366.55 | 376.60 | 364.80 | 369.55 | 369.55 | 0.82% | 454,438 |
| Dec 24, 2025 | 362.65 | 369.75 | 360.00 | 366.55 | 366.55 | 1.06% | 202,272 |
| Dec 23, 2025 | 363.55 | 367.10 | 361.00 | 362.70 | 362.70 | -0.08% | 95,284 |
| Dec 22, 2025 | 361.00 | 364.95 | 357.00 | 363.00 | 363.00 | 0.55% | 283,610 |
| Dec 19, 2025 | 353.20 | 365.00 | 348.80 | 361.00 | 361.00 | 2.21% | 378,010 |
| Dec 18, 2025 | 355.00 | 356.20 | 351.25 | 353.20 | 353.20 | -0.76% | 81,176 |
| Dec 17, 2025 | 359.00 | 362.55 | 351.80 | 355.90 | 355.90 | -0.73% | 128,891 |
| Dec 16, 2025 | 359.00 | 359.80 | 353.00 | 358.50 | 358.50 | -0.49% | 158,232 |
| Dec 15, 2025 | 348.80 | 372.20 | 347.85 | 360.25 | 360.25 | 4.34% | 4,764,232 |
| Dec 12, 2025 | 340.45 | 347.00 | 335.70 | 345.25 | 345.25 | 2.31% | 237,227 |
| Dec 11, 2025 | 335.00 | 339.15 | 329.05 | 337.45 | 337.45 | 0.69% | 164,969 |
| Dec 10, 2025 | 342.15 | 344.85 | 333.35 | 335.15 | 335.15 | -2.05% | 196,182 |
| Dec 9, 2025 | 340.35 | 345.65 | 336.00 | 342.15 | 342.15 | 0.54% | 178,774 |
| Dec 8, 2025 | 351.15 | 351.15 | 338.70 | 340.30 | 340.30 | -3.09% | 145,353 |
| Dec 5, 2025 | 351.40 | 353.00 | 346.90 | 351.15 | 351.15 | -0.45% | 131,032 |
| Dec 4, 2025 | 352.00 | 355.80 | 347.20 | 352.75 | 352.75 | 0.11% | 229,564 |
| Dec 3, 2025 | 361.35 | 361.40 | 350.30 | 352.35 | 352.35 | -2.49% | 183,799 |
| Dec 2, 2025 | 356.00 | 365.00 | 354.80 | 361.35 | 361.35 | 1.30% | 238,054 |
| Dec 1, 2025 | 358.65 | 360.50 | 353.60 | 356.70 | 356.70 | 0.07% | 168,686 |
| Nov 28, 2025 | 364.75 | 367.05 | 353.05 | 356.45 | 356.45 | -1.71% | 453,486 |
| Nov 27, 2025 | 349.80 | 369.00 | 345.60 | 362.65 | 362.65 | 3.90% | 736,577 |
| Nov 26, 2025 | 352.85 | 357.90 | 347.00 | 349.05 | 349.05 | -1.69% | 632,880 |
| Nov 25, 2025 | 354.90 | 383.70 | 349.50 | 355.05 | 355.05 | 0.08% | 10,641,430 |
| Nov 24, 2025 | 367.95 | 367.95 | 350.00 | 354.75 | 354.75 | -2.81% | 244,351 |
| Nov 21, 2025 | 361.00 | 367.40 | 355.20 | 365.00 | 365.00 | 1.18% | 145,774 |
| Nov 20, 2025 | 370.00 | 370.00 | 360.00 | 360.75 | 360.75 | -1.04% | 105,809 |
| Nov 19, 2025 | 366.45 | 367.30 | 361.70 | 364.55 | 364.55 | 0.37% | 102,084 |
| Nov 18, 2025 | 372.00 | 372.00 | 360.25 | 363.20 | 363.20 | -1.12% | 208,098 |
| Nov 17, 2025 | 373.85 | 373.85 | 364.80 | 367.30 | 367.30 | -0.41% | 93,562 |
| Nov 14, 2025 | 377.65 | 377.65 | 367.05 | 368.80 | 368.80 | -0.54% | 87,900 |
| Nov 13, 2025 | 380.00 | 380.00 | 369.45 | 370.80 | 370.80 | -0.96% | 118,896 |
| Nov 12, 2025 | 379.25 | 379.25 | 368.60 | 374.40 | 374.40 | -0.12% | 141,810 |
| Nov 11, 2025 | 379.70 | 380.30 | 373.40 | 374.85 | 374.85 | -0.29% | 93,866 |
| Nov 10, 2025 | 381.50 | 382.55 | 374.30 | 375.95 | 375.95 | -1.45% | 115,474 |
| Nov 7, 2025 | 381.95 | 385.00 | 373.50 | 381.50 | 381.50 | -0.12% | 171,333 |
| Nov 6, 2025 | 399.50 | 399.65 | 378.60 | 381.95 | 381.95 | -4.29% | 313,906 |
| Nov 4, 2025 | 409.00 | 411.50 | 397.10 | 399.05 | 399.05 | -2.37% | 168,974 |
| Nov 3, 2025 | 415.50 | 417.90 | 406.50 | 408.75 | 408.75 | -1.42% | 176,263 |
| Oct 31, 2025 | 422.35 | 424.25 | 413.00 | 414.65 | 414.65 | -1.82% | 101,075 |
| Oct 30, 2025 | 418.35 | 427.00 | 417.40 | 422.35 | 422.35 | 0.96% | 128,799 |
| Oct 29, 2025 | 423.00 | 430.20 | 414.60 | 418.35 | 418.35 | -1.48% | 272,748 |
| Oct 28, 2025 | 425.05 | 429.70 | 420.40 | 424.65 | 424.65 | -0.09% | 145,786 |
| Oct 27, 2025 | 416.90 | 428.00 | 414.00 | 425.05 | 425.05 | 2.45% | 224,670 |