Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 351.15
-1.60 (-0.45%)
At close: Dec 5, 2025
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 351.40 | 353.00 | 346.90 | 351.15 | - | -0.45% | 131,070 |
| 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 |
| Oct 24, 2025 | 422.40 | 424.50 | 413.35 | 414.90 | 414.90 | -1.78% | 186,168 |
| 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% | 258,121 |
| 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% | 159,327 |
| Oct 13, 2025 | 428.00 | 433.85 | 427.45 | 429.10 | 429.10 | -0.87% | 94,578 |
| Oct 10, 2025 | 430.00 | 439.85 | 430.00 | 432.85 | 432.85 | 0.05% | 96,406 |
| Oct 9, 2025 | 430.65 | 436.15 | 425.35 | 432.65 | 432.65 | 0.46% | 134,533 |
| Oct 8, 2025 | 428.95 | 432.65 | 422.00 | 430.65 | 430.65 | 0.40% | 135,901 |
| Oct 7, 2025 | 423.25 | 430.60 | 421.60 | 428.95 | 428.95 | 1.74% | 102,325 |
| Oct 6, 2025 | 424.20 | 428.40 | 416.45 | 421.60 | 421.60 | -0.65% | 95,677 |
| 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% | 1,382,043 |
| Sep 26, 2025 | 433.20 | 438.00 | 416.15 | 419.90 | 419.90 | -5.05% | 1,227,093 |
| 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 |