Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 321.60
-16.20 (-4.80%)
Oct 1, 2026, 3:29 PM IST
Nuvoco Vistas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 332.00 | 336.70 | 316.50 | 322.10 | 322.10 | -4.65% | 1,125,207 |
| Sep 30, 2026 | 333.15 | 344.05 | 331.00 | 337.80 | 337.80 | 2.30% | 197,279 |
| Sep 29, 2026 | 327.00 | 337.00 | 321.50 | 330.20 | 330.20 | 1.33% | 442,330 |
| Sep 28, 2026 | 335.40 | 337.60 | 324.15 | 325.85 | 325.85 | -2.86% | 220,322 |
| Sep 25, 2026 | 333.00 | 337.70 | 330.20 | 335.45 | 335.45 | 0.13% | 204,487 |
| Sep 24, 2026 | 342.95 | 343.40 | 333.60 | 335.00 | 335.00 | -2.83% | 259,668 |
| Sep 23, 2026 | 338.40 | 348.75 | 337.00 | 344.75 | 344.75 | 1.74% | 312,009 |
| Sep 22, 2026 | 330.55 | 340.60 | 330.55 | 338.85 | 338.85 | 2.51% | 292,607 |
| Sep 21, 2026 | 328.60 | 331.55 | 324.00 | 330.55 | 330.55 | 0.59% | 116,680 |
| Sep 18, 2026 | 318.05 | 333.50 | 318.05 | 328.60 | 328.60 | 3.01% | 629,989 |
| Sep 17, 2026 | 316.20 | 320.90 | 313.30 | 319.00 | 319.00 | 0.89% | 196,546 |
| Sep 16, 2026 | 312.20 | 318.35 | 307.95 | 316.20 | 316.20 | 0.78% | 297,862 |
| Sep 15, 2026 | 330.15 | 330.95 | 312.05 | 313.75 | 313.75 | -4.97% | 321,519 |
| Sep 11, 2026 | 330.85 | 331.50 | 325.25 | 330.15 | 330.15 | -0.35% | 101,606 |
| Sep 10, 2026 | 334.75 | 338.50 | 328.70 | 331.30 | 331.30 | -1.03% | 256,455 |
| Sep 9, 2026 | 340.00 | 343.10 | 332.10 | 334.75 | 334.75 | -1.50% | 302,497 |
| Sep 8, 2026 | 347.90 | 347.90 | 339.10 | 339.85 | 339.85 | -1.52% | 115,833 |
| Sep 7, 2026 | 352.85 | 353.45 | 341.00 | 345.10 | 345.10 | -2.00% | 863,221 |
| Sep 4, 2026 | 336.65 | 354.80 | 336.45 | 352.15 | 352.15 | 4.16% | 1,482,368 |
| Sep 3, 2026 | 333.00 | 339.50 | 328.25 | 338.10 | 338.10 | 3.03% | 705,546 |
| Sep 2, 2026 | 322.50 | 331.90 | 317.05 | 328.15 | 328.15 | 1.64% | 697,182 |
| Sep 1, 2026 | 318.80 | 325.25 | 310.30 | 322.85 | 322.85 | 1.24% | 654,624 |
| Aug 31, 2026 | 323.65 | 324.60 | 318.00 | 318.90 | 318.90 | -1.83% | 149,999 |
| Aug 28, 2026 | 324.30 | 327.55 | 321.00 | 324.85 | 324.85 | 0.22% | 236,387 |
| Aug 27, 2026 | 324.00 | 329.85 | 321.50 | 324.15 | 324.15 | -0.15% | 394,709 |
| Aug 26, 2026 | 325.30 | 326.85 | 320.35 | 324.65 | 324.65 | 1.03% | 260,072 |
| Aug 25, 2026 | 322.80 | 323.40 | 319.50 | 321.35 | 321.35 | 0.23% | 92,944 |
| Aug 24, 2026 | 321.65 | 323.95 | 319.30 | 320.60 | 320.60 | -0.45% | 119,571 |
| Aug 21, 2026 | 320.20 | 324.90 | 319.30 | 322.05 | 322.05 | 0.11% | 163,739 |
| Aug 20, 2026 | 317.80 | 322.60 | 317.00 | 321.70 | 321.70 | 1.00% | 204,635 |
| Aug 19, 2026 | 328.00 | 328.00 | 317.20 | 318.50 | 318.50 | -2.44% | 294,134 |
| Aug 18, 2026 | 331.10 | 331.45 | 325.10 | 326.45 | 326.45 | -1.40% | 193,929 |
| Aug 17, 2026 | 330.10 | 331.90 | 327.00 | 331.10 | 331.10 | -0.14% | 120,491 |
| Aug 14, 2026 | 336.00 | 336.00 | 330.25 | 331.55 | 331.55 | -1.62% | 197,592 |
| Aug 13, 2026 | 336.25 | 338.85 | 331.50 | 337.00 | 337.00 | 0.93% | 200,577 |
| Aug 12, 2026 | 331.25 | 334.65 | 326.40 | 333.90 | 333.90 | 0.80% | 338,524 |
| Aug 11, 2026 | 336.00 | 342.45 | 330.10 | 331.25 | 331.25 | -1.97% | 259,991 |
| Aug 10, 2026 | 345.80 | 348.75 | 337.00 | 337.90 | 337.90 | -2.28% | 315,384 |
| Aug 7, 2026 | 352.85 | 355.60 | 345.00 | 345.80 | 345.80 | -2.00% | 352,219 |
| Aug 6, 2026 | 347.75 | 357.60 | 346.25 | 352.85 | 352.85 | 1.95% | 333,539 |
| Aug 5, 2026 | 350.65 | 352.35 | 344.65 | 346.10 | 346.10 | -0.72% | 237,405 |
| Aug 4, 2026 | 352.65 | 352.65 | 346.00 | 348.60 | 348.60 | -0.57% | 356,006 |
| Aug 3, 2026 | 349.75 | 353.20 | 347.05 | 350.60 | 350.60 | 1.73% | 284,291 |
| Jul 31, 2026 | 349.20 | 353.00 | 343.00 | 344.65 | 344.65 | -1.30% | 380,104 |
| Jul 30, 2026 | 353.00 | 353.90 | 347.55 | 349.20 | 349.20 | -0.72% | 201,243 |
| Jul 29, 2026 | 350.00 | 356.50 | 350.00 | 351.75 | 351.75 | 0.37% | 314,935 |
| Jul 28, 2026 | 354.50 | 356.70 | 348.70 | 350.45 | 350.45 | -0.20% | 312,460 |
| Jul 27, 2026 | 359.95 | 360.45 | 349.70 | 351.15 | 351.15 | -1.38% | 372,984 |
| Jul 24, 2026 | 355.95 | 361.75 | 351.00 | 356.05 | 356.05 | -1.60% | 495,896 |
| Jul 23, 2026 | 359.65 | 364.85 | 354.55 | 361.85 | 361.85 | 0.60% | 889,904 |