Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 281.10
-18.45 (-6.16%)
Mar 30, 2026, 3:30 PM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 295.25 | 297.65 | 279.10 | 279.10 | - | -6.83% | 228,271 |
| Mar 27, 2026 | 301.00 | 304.00 | 295.70 | 299.55 | 299.55 | -1.22% | 183,904 |
| Mar 25, 2026 | 293.50 | 307.60 | 290.10 | 303.25 | 303.25 | 4.71% | 298,058 |
| Mar 24, 2026 | 285.50 | 290.30 | 276.25 | 289.60 | 289.60 | 2.57% | 255,794 |
| Mar 23, 2026 | 285.50 | 285.50 | 279.70 | 282.35 | 282.35 | -1.35% | 221,290 |
| Mar 20, 2026 | 285.00 | 293.50 | 283.90 | 286.20 | 286.20 | 0.49% | 164,410 |
| Mar 19, 2026 | 299.70 | 301.15 | 283.05 | 284.80 | 284.80 | -6.39% | 215,831 |
| Mar 18, 2026 | 292.95 | 308.85 | 291.05 | 304.25 | 304.25 | 4.39% | 282,459 |
| Mar 17, 2026 | 287.90 | 294.85 | 285.05 | 291.45 | 291.45 | 1.25% | 157,320 |
| Mar 16, 2026 | 292.05 | 294.85 | 280.45 | 287.85 | 287.85 | -1.45% | 271,942 |
| Mar 13, 2026 | 294.50 | 294.50 | 285.05 | 292.10 | 292.10 | -0.75% | 304,952 |
| Mar 12, 2026 | 294.00 | 297.00 | 287.45 | 294.30 | 294.30 | -1.13% | 225,508 |
| Mar 11, 2026 | 286.85 | 329.00 | 286.85 | 297.65 | 297.65 | 3.82% | 3,873,882 |
| Mar 10, 2026 | 287.00 | 290.75 | 283.70 | 286.70 | 286.70 | 0.88% | 155,227 |
| Mar 9, 2026 | 295.00 | 295.00 | 280.30 | 284.20 | 284.20 | -4.61% | 261,337 |
| Mar 6, 2026 | 302.80 | 306.95 | 296.40 | 297.95 | 297.95 | -3.07% | 357,069 |
| Mar 5, 2026 | 305.00 | 310.45 | 299.35 | 307.40 | 307.40 | 0.20% | 237,855 |
| Mar 4, 2026 | 312.00 | 315.60 | 304.45 | 306.80 | 306.80 | -3.45% | 190,581 |
| Mar 2, 2026 | 316.00 | 321.60 | 315.35 | 317.75 | 317.75 | -3.17% | 117,418 |
| Feb 27, 2026 | 330.00 | 331.45 | 321.30 | 328.15 | 328.15 | -1.10% | 250,452 |
| Feb 26, 2026 | 332.95 | 335.65 | 330.25 | 331.80 | 331.80 | -0.18% | 77,520 |
| Feb 25, 2026 | 334.85 | 336.75 | 330.55 | 332.40 | 332.40 | -0.73% | 82,356 |
| Feb 24, 2026 | 333.05 | 336.25 | 329.45 | 334.85 | 334.85 | 0.33% | 106,937 |
| Feb 23, 2026 | 332.20 | 337.85 | 331.80 | 333.75 | 333.75 | 0.48% | 220,939 |
| Feb 20, 2026 | 339.25 | 340.85 | 331.30 | 332.15 | 332.15 | -1.88% | 77,936 |
| Feb 19, 2026 | 348.00 | 348.00 | 334.95 | 338.50 | 338.50 | -2.22% | 138,945 |
| Feb 18, 2026 | 339.60 | 347.80 | 336.30 | 346.20 | 346.20 | 2.37% | 222,185 |
| Feb 17, 2026 | 336.00 | 340.00 | 332.40 | 338.20 | 338.20 | 0.42% | 108,349 |
| Feb 16, 2026 | 340.10 | 347.00 | 335.00 | 336.80 | 336.80 | -0.97% | 48,764 |
| Feb 13, 2026 | 346.60 | 347.45 | 336.05 | 340.10 | 340.10 | -1.88% | 135,775 |
| Feb 12, 2026 | 356.80 | 356.80 | 345.15 | 346.60 | 346.60 | -2.86% | 179,520 |
| Feb 11, 2026 | 350.00 | 361.75 | 342.50 | 356.80 | 356.80 | 2.44% | 360,511 |
| Feb 10, 2026 | 352.50 | 352.50 | 347.10 | 348.30 | 348.30 | -0.16% | 306,921 |
| Feb 9, 2026 | 350.00 | 350.90 | 346.05 | 348.85 | 348.85 | 1.09% | 203,402 |
| Feb 6, 2026 | 349.00 | 349.00 | 341.60 | 345.10 | 345.10 | -1.27% | 1,278,494 |
| Feb 5, 2026 | 346.25 | 350.55 | 342.80 | 349.55 | 349.55 | 0.20% | 79,865 |
| Feb 4, 2026 | 349.00 | 350.45 | 341.05 | 348.85 | 348.85 | 0.26% | 97,686 |
| Feb 3, 2026 | 349.40 | 351.95 | 335.10 | 347.95 | 347.95 | 2.50% | 227,386 |
| Feb 2, 2026 | 330.05 | 342.20 | 326.50 | 339.45 | 339.45 | 3.22% | 186,307 |
| Feb 1, 2026 | 348.00 | 348.05 | 326.10 | 328.85 | 328.85 | -5.43% | 311,995 |
| Jan 30, 2026 | 347.00 | 350.50 | 343.35 | 347.75 | 347.75 | -0.98% | 287,980 |
| Jan 29, 2026 | 349.95 | 353.70 | 345.05 | 351.20 | 351.20 | -0.16% | 100,723 |
| Jan 28, 2026 | 342.20 | 353.00 | 342.20 | 351.75 | 351.75 | 1.99% | 127,172 |
| Jan 27, 2026 | 348.10 | 348.10 | 343.05 | 344.90 | 344.90 | -1.41% | 110,350 |
| Jan 23, 2026 | 350.00 | 352.80 | 342.45 | 349.85 | 349.85 | 0.01% | 315,634 |
| Jan 22, 2026 | 353.95 | 354.20 | 349.00 | 349.80 | 349.80 | 0.40% | 114,370 |
| Jan 21, 2026 | 340.50 | 350.00 | 338.10 | 348.40 | 348.40 | 0.39% | 262,423 |
| Jan 20, 2026 | 347.50 | 354.20 | 344.10 | 347.05 | 347.05 | -0.16% | 404,675 |
| Jan 19, 2026 | 349.95 | 349.95 | 342.05 | 347.60 | 347.60 | -0.67% | 183,950 |
| Jan 16, 2026 | 361.40 | 363.95 | 348.00 | 349.95 | 349.95 | -1.20% | 654,951 |