Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 348.65
+16.90 (5.09%)
May 29, 2026, 3:30 PM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 295.55 | 298.00 | 290.00 | 292.15 | 292.15 | -1.43% | 117,761 |
| Apr 6, 2026 | 294.05 | 297.70 | 287.45 | 296.40 | 296.40 | 1.19% | 97,774 |
| Apr 2, 2026 | 288.00 | 295.00 | 279.90 | 292.90 | 292.90 | 0.93% | 82,178 |
| Apr 1, 2026 | 284.95 | 292.30 | 284.00 | 290.20 | 290.20 | 3.24% | 291,483 |
| Mar 30, 2026 | 295.25 | 297.65 | 279.10 | 281.10 | 281.10 | -6.16% | 228,262 |
| Mar 27, 2026 | 301.00 | 304.00 | 295.70 | 299.55 | 299.55 | -1.22% | 183,904 |
| Mar 25, 2026 | 293.50 | 307.60 | 290.10 | 303.25 | 303.25 | 4.71% | 298,058 |
| Mar 24, 2026 | 285.50 | 290.30 | 276.25 | 289.60 | 289.60 | 2.57% | 255,794 |
| Mar 23, 2026 | 285.50 | 285.50 | 279.70 | 282.35 | 282.35 | -1.35% | 221,290 |
| Mar 20, 2026 | 285.00 | 293.50 | 283.90 | 286.20 | 286.20 | 0.49% | 164,410 |
| Mar 19, 2026 | 299.70 | 301.15 | 283.05 | 284.80 | 284.80 | -6.39% | 215,831 |
| Mar 18, 2026 | 292.95 | 308.85 | 291.05 | 304.25 | 304.25 | 4.39% | 282,459 |
| Mar 17, 2026 | 287.90 | 294.85 | 285.05 | 291.45 | 291.45 | 1.25% | 157,320 |
| Mar 16, 2026 | 292.05 | 294.85 | 280.45 | 287.85 | 287.85 | -1.45% | 271,942 |
| Mar 13, 2026 | 294.50 | 294.50 | 285.05 | 292.10 | 292.10 | -0.75% | 304,952 |