Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 322.05
+0.35 (0.11%)
Aug 21, 2026, 3:30 PM IST
Nuvoco Vistas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |