Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 286.70
+2.50 (0.88%)
Mar 10, 2026, 3:30 PM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 352.90 | 358.65 | 349.85 | 354.20 | 354.20 | 0.37% | 470,486 |
| Jan 13, 2026 | 348.75 | 355.00 | 346.85 | 352.90 | 352.90 | 1.19% | 167,966 |
| Jan 12, 2026 | 345.00 | 350.40 | 337.85 | 348.75 | 348.75 | 0.36% | 198,434 |
| Jan 9, 2026 | 347.85 | 351.80 | 345.30 | 347.50 | 347.50 | 0.39% | 112,628 |
| Jan 8, 2026 | 353.40 | 353.95 | 342.10 | 346.15 | 346.15 | -2.05% | 227,201 |
| Jan 7, 2026 | 355.00 | 355.05 | 350.20 | 353.40 | 353.40 | -0.45% | 92,775 |
| 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 |