Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 345.00
-4.20 (-1.20%)
Jul 31, 2026, 3:30 PM IST
Nuvoco Vistas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 363.40 | 368.50 | 352.35 | 359.70 | 359.70 | -0.53% | 1,594,379 |
| Jul 21, 2026 | 350.45 | 365.95 | 346.50 | 361.60 | 361.60 | 4.54% | 3,422,742 |
| Jul 20, 2026 | 349.00 | 359.10 | 343.95 | 345.90 | 345.90 | -0.82% | 1,377,489 |
| Jul 17, 2026 | 353.95 | 353.95 | 342.20 | 348.75 | 348.75 | -2.57% | 3,289,732 |
| Jul 16, 2026 | 377.25 | 383.60 | 352.60 | 357.95 | 357.95 | -5.12% | 5,561,296 |
| Jul 15, 2026 | 348.85 | 398.00 | 348.85 | 377.25 | 377.25 | 10.50% | 50,549,487 |
| Jul 14, 2026 | 341.95 | 358.80 | 334.00 | 341.40 | 341.40 | 7.85% | 21,133,756 |
| Jul 13, 2026 | 308.65 | 325.00 | 308.65 | 316.55 | 316.55 | -1.14% | 816,869 |
| Jul 10, 2026 | 310.30 | 327.60 | 310.30 | 320.20 | 320.20 | 2.33% | 294,410 |
| Jul 9, 2026 | 313.00 | 315.55 | 307.80 | 312.90 | 312.90 | 1.02% | 96,232 |
| Jul 8, 2026 | 312.00 | 318.85 | 308.00 | 309.75 | 309.75 | -1.78% | 177,544 |
| Jul 7, 2026 | 320.00 | 320.05 | 314.00 | 315.35 | 315.35 | -0.85% | 125,707 |
| Jul 6, 2026 | 322.50 | 324.70 | 317.00 | 318.05 | 318.05 | -1.33% | 111,395 |
| Jul 3, 2026 | 318.80 | 326.65 | 316.75 | 322.35 | 322.35 | 2.07% | 284,264 |
| Jul 2, 2026 | 312.00 | 322.70 | 311.20 | 315.80 | 315.80 | 1.45% | 313,534 |
| Jul 1, 2026 | 302.85 | 313.50 | 302.85 | 311.30 | 311.30 | 2.72% | 254,753 |
| Jun 30, 2026 | 303.20 | 305.25 | 301.35 | 303.05 | 303.05 | -0.36% | 175,824 |
| Jun 29, 2026 | 307.00 | 309.10 | 302.85 | 304.15 | 304.15 | -0.67% | 193,554 |
| Jun 25, 2026 | 316.00 | 317.00 | 305.10 | 306.20 | 306.20 | -2.52% | 293,260 |
| Jun 24, 2026 | 308.90 | 316.55 | 306.05 | 314.10 | 314.10 | 2.08% | 244,091 |
| Jun 23, 2026 | 315.00 | 317.80 | 307.05 | 307.70 | 307.70 | -1.96% | 293,370 |
| Jun 22, 2026 | 312.00 | 314.80 | 311.00 | 313.85 | 313.85 | 0.35% | 198,362 |
| Jun 19, 2026 | 312.15 | 315.00 | 309.40 | 312.75 | 312.75 | 0.26% | 189,958 |
| 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 |