Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 312.75
+0.80 (0.26%)
Jun 19, 2026, 3:30 PM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 312.15 | 315.00 | 309.40 | 312.50 | - | 0.18% | 65,403 |
| Jun 18, 2026 | 323.45 | 323.45 | 310.30 | 311.95 | 311.95 | -2.59% | 303,837 |
| Jun 17, 2026 | 313.00 | 323.70 | 310.70 | 320.25 | 320.25 | 3.16% | 575,891 |
| Jun 16, 2026 | 314.00 | 317.80 | 309.00 | 310.45 | 310.45 | -1.04% | 176,944 |
| Jun 15, 2026 | 317.00 | 323.75 | 313.00 | 313.70 | 313.70 | 1.01% | 299,506 |
| Jun 12, 2026 | 303.00 | 317.90 | 303.00 | 310.55 | 310.55 | 3.07% | 552,733 |
| Jun 11, 2026 | 306.60 | 308.60 | 300.20 | 301.30 | 301.30 | -2.71% | 392,505 |
| Jun 10, 2026 | 310.05 | 322.20 | 307.10 | 309.70 | 309.70 | -1.70% | 230,552 |
| Jun 9, 2026 | 313.70 | 318.60 | 305.05 | 315.05 | 315.05 | 1.38% | 306,940 |
| Jun 8, 2026 | 317.70 | 317.70 | 306.95 | 310.75 | 310.75 | -2.63% | 292,054 |
| Jun 5, 2026 | 322.45 | 325.95 | 317.05 | 319.15 | 319.15 | -1.02% | 214,690 |
| Jun 4, 2026 | 327.60 | 328.15 | 320.35 | 322.45 | 322.45 | -1.89% | 243,729 |
| Jun 3, 2026 | 334.00 | 334.00 | 326.35 | 328.65 | 328.65 | -2.22% | 315,880 |
| Jun 2, 2026 | 341.90 | 341.90 | 329.85 | 336.10 | 336.10 | -1.70% | 291,962 |
| Jun 1, 2026 | 345.20 | 351.20 | 336.60 | 341.90 | 341.90 | -1.94% | 376,561 |
| May 29, 2026 | 335.00 | 365.75 | 334.05 | 348.65 | 348.65 | 5.09% | 5,329,817 |
| May 27, 2026 | 330.45 | 333.00 | 325.10 | 331.75 | 331.75 | 1.30% | 218,036 |
| May 26, 2026 | 323.85 | 329.65 | 320.00 | 327.50 | 327.50 | 1.03% | 212,868 |
| May 25, 2026 | 325.00 | 332.10 | 321.75 | 324.15 | 324.15 | 1.01% | 202,424 |
| May 22, 2026 | 332.00 | 332.00 | 319.80 | 320.90 | 320.90 | -2.45% | 197,468 |
| May 21, 2026 | 315.05 | 330.90 | 313.25 | 328.95 | 328.95 | 4.53% | 762,272 |
| May 20, 2026 | 317.90 | 317.90 | 310.05 | 314.70 | 314.70 | -1.01% | 81,905 |
| May 19, 2026 | 314.95 | 318.50 | 310.55 | 317.90 | 317.90 | 1.21% | 278,270 |
| May 18, 2026 | 326.80 | 327.00 | 312.50 | 314.10 | 314.10 | -3.89% | 178,273 |
| May 15, 2026 | 327.10 | 329.00 | 320.00 | 326.80 | 326.80 | 0.11% | 214,370 |
| May 14, 2026 | 324.80 | 329.40 | 317.60 | 326.45 | 326.45 | 2.53% | 512,773 |
| May 13, 2026 | 318.00 | 321.00 | 313.60 | 318.40 | 318.40 | 0.46% | 271,762 |
| May 12, 2026 | 327.90 | 327.90 | 314.85 | 316.95 | 316.95 | -3.28% | 235,553 |
| May 11, 2026 | 325.00 | 330.40 | 318.35 | 327.70 | 327.70 | -0.62% | 537,438 |
| May 8, 2026 | 338.10 | 338.80 | 325.05 | 329.75 | 329.75 | -1.99% | 487,691 |
| May 7, 2026 | 310.00 | 340.00 | 307.20 | 336.45 | 336.45 | 9.31% | 4,730,213 |
| May 6, 2026 | 297.25 | 308.90 | 297.15 | 307.80 | 307.80 | 4.16% | 851,978 |
| May 5, 2026 | 290.55 | 298.05 | 288.45 | 295.50 | 295.50 | 1.74% | 326,601 |
| May 4, 2026 | 300.00 | 300.00 | 289.50 | 290.45 | 290.45 | -2.11% | 588,491 |
| Apr 30, 2026 | 285.05 | 300.60 | 283.40 | 296.70 | 296.70 | 3.45% | 943,059 |
| Apr 29, 2026 | 292.70 | 294.05 | 286.00 | 286.80 | 286.80 | -2.02% | 439,062 |
| Apr 28, 2026 | 295.55 | 296.95 | 291.55 | 292.70 | 292.70 | -0.96% | 254,549 |
| Apr 27, 2026 | 293.50 | 298.50 | 291.90 | 295.55 | 295.55 | 0.82% | 501,976 |
| Apr 24, 2026 | 299.60 | 299.80 | 291.35 | 293.15 | 293.15 | -2.15% | 482,105 |
| Apr 23, 2026 | 303.75 | 303.75 | 296.70 | 299.60 | 299.60 | -1.35% | 632,657 |
| Apr 22, 2026 | 305.00 | 305.40 | 297.00 | 303.70 | 303.70 | -0.36% | 923,830 |
| Apr 21, 2026 | 309.65 | 310.15 | 304.05 | 304.80 | 304.80 | -1.10% | 530,924 |
| Apr 20, 2026 | 314.00 | 314.00 | 305.15 | 308.20 | 308.20 | -1.03% | 625,219 |
| Apr 17, 2026 | 311.70 | 313.75 | 304.60 | 311.40 | 311.40 | 0.35% | 814,102 |
| Apr 16, 2026 | 311.00 | 315.05 | 307.00 | 310.30 | 310.30 | 1.75% | 813,045 |
| Apr 15, 2026 | 316.00 | 318.00 | 297.35 | 304.95 | 304.95 | -0.57% | 2,666,828 |
| Apr 13, 2026 | 310.00 | 310.00 | 299.80 | 306.70 | 306.70 | -1.62% | 271,716 |
| Apr 10, 2026 | 309.60 | 315.00 | 303.15 | 311.75 | 311.75 | 2.00% | 248,477 |
| Apr 9, 2026 | 304.95 | 309.90 | 298.00 | 305.65 | 305.65 | 0.25% | 252,291 |
| Apr 8, 2026 | 310.00 | 310.00 | 301.85 | 304.90 | 304.90 | 4.36% | 331,113 |