Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 345.85
+3.95 (1.16%)
Nov 12, 2026, 3:29 PM IST
Nuvoco Vistas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 340.00 | 348.00 | 339.00 | 345.85 | 345.85 | 1.16% | 164,265 |
| Nov 11, 2026 | 344.90 | 349.80 | 340.20 | 341.90 | 341.90 | 0.09% | 218,148 |
| Nov 9, 2026 | 343.55 | 343.55 | 338.00 | 341.60 | 341.60 | -0.32% | 95,516 |
| Nov 8, 2026 | 346.40 | 346.90 | 342.05 | 342.70 | 342.70 | -0.09% | 24,843 |
| Nov 6, 2026 | 347.00 | 347.00 | 340.10 | 343.00 | 343.00 | -0.82% | 118,319 |
| Nov 5, 2026 | 344.90 | 349.95 | 340.90 | 345.85 | 345.85 | 2.07% | 349,183 |
| Nov 4, 2026 | 335.00 | 342.00 | 333.05 | 338.85 | 338.85 | 0.24% | 125,356 |
| Nov 3, 2026 | 340.00 | 347.00 | 337.10 | 338.05 | 338.05 | -0.22% | 169,070 |
| Nov 2, 2026 | 323.25 | 342.80 | 321.95 | 338.80 | 338.80 | 5.74% | 485,530 |
| Oct 30, 2026 | 331.75 | 334.10 | 319.00 | 320.40 | 320.40 | -3.52% | 173,768 |
| Oct 29, 2026 | 330.90 | 337.00 | 330.90 | 332.10 | 332.10 | -0.58% | 77,688 |
| Oct 28, 2026 | 336.40 | 338.50 | 330.55 | 334.05 | 334.05 | -1.69% | 202,036 |
| Oct 27, 2026 | 337.40 | 343.05 | 336.70 | 339.80 | 339.80 | -0.19% | 130,258 |
| Oct 26, 2026 | 330.00 | 345.55 | 327.40 | 340.45 | 340.45 | 2.98% | 313,371 |
| Oct 23, 2026 | 340.50 | 341.05 | 328.00 | 330.60 | 330.60 | -2.10% | 738,675 |
| Oct 22, 2026 | 330.00 | 341.85 | 327.05 | 337.70 | 337.70 | 1.78% | 388,197 |
| Oct 21, 2026 | 338.05 | 341.40 | 327.30 | 331.80 | 331.80 | -2.83% | 278,617 |
| Oct 19, 2026 | 341.00 | 353.50 | 338.95 | 341.45 | 341.45 | 0.09% | 924,467 |
| Oct 16, 2026 | 335.70 | 342.85 | 331.40 | 341.15 | 341.15 | 1.56% | 221,226 |
| Oct 15, 2026 | 321.15 | 338.35 | 320.05 | 335.90 | 335.90 | 4.59% | 735,467 |
| Oct 14, 2026 | 322.95 | 324.95 | 317.60 | 321.15 | 321.15 | 0.67% | 229,472 |
| Oct 13, 2026 | 320.30 | 320.45 | 312.20 | 319.00 | 319.00 | 0.22% | 146,955 |
| Oct 12, 2026 | 320.20 | 323.00 | 315.40 | 318.30 | 318.30 | 0.38% | 88,374 |
| Oct 9, 2026 | 321.35 | 325.35 | 315.50 | 317.10 | 317.10 | -1.49% | 233,998 |
| Oct 8, 2026 | 324.10 | 328.70 | 320.60 | 321.90 | 321.90 | -0.88% | 142,319 |
| Oct 7, 2026 | 325.00 | 329.60 | 322.05 | 324.75 | 324.75 | -0.54% | 80,863 |
| Oct 6, 2026 | 325.00 | 330.00 | 323.35 | 326.50 | 326.50 | 0.12% | 148,942 |
| Oct 5, 2026 | 324.00 | 329.45 | 322.00 | 326.10 | 326.10 | 1.24% | 179,658 |
| 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 |