Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India · Delayed Price · Currency is INR 307.85
-3.55 (-1.14%)
Apr 20, 2026, 3:29 PM IST
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 294.00 | 297.00 | 287.45 | 294.30 | 294.30 | -1.13% | 225,508 |
| Mar 11, 2026 | 286.85 | 329.00 | 286.85 | 297.65 | 297.65 | 3.82% | 3,873,882 |
| Mar 10, 2026 | 287.00 | 290.75 | 283.70 | 286.70 | 286.70 | 0.88% | 155,227 |
| Mar 9, 2026 | 295.00 | 295.00 | 280.30 | 284.20 | 284.20 | -4.61% | 261,337 |
| Mar 6, 2026 | 302.80 | 306.95 | 296.40 | 297.95 | 297.95 | -3.07% | 357,069 |
| Mar 5, 2026 | 305.00 | 310.45 | 299.35 | 307.40 | 307.40 | 0.20% | 237,855 |
| Mar 4, 2026 | 312.00 | 315.60 | 304.45 | 306.80 | 306.80 | -3.45% | 190,581 |
| Mar 2, 2026 | 316.00 | 321.60 | 315.35 | 317.75 | 317.75 | -3.17% | 117,418 |
| Feb 27, 2026 | 330.00 | 331.45 | 321.30 | 328.15 | 328.15 | -1.10% | 250,452 |
| Feb 26, 2026 | 332.95 | 335.65 | 330.25 | 331.80 | 331.80 | -0.18% | 77,520 |
| Feb 25, 2026 | 334.85 | 336.75 | 330.55 | 332.40 | 332.40 | -0.73% | 82,356 |
| Feb 24, 2026 | 333.05 | 336.25 | 329.45 | 334.85 | 334.85 | 0.33% | 106,937 |
| Feb 23, 2026 | 332.20 | 337.85 | 331.80 | 333.75 | 333.75 | 0.48% | 220,939 |
| Feb 20, 2026 | 339.25 | 340.85 | 331.30 | 332.15 | 332.15 | -1.88% | 77,936 |
| Feb 19, 2026 | 348.00 | 348.00 | 334.95 | 338.50 | 338.50 | -2.22% | 138,945 |
| Feb 18, 2026 | 339.60 | 347.80 | 336.30 | 346.20 | 346.20 | 2.37% | 222,185 |
| Feb 17, 2026 | 336.00 | 340.00 | 332.40 | 338.20 | 338.20 | 0.42% | 108,349 |
| Feb 16, 2026 | 340.10 | 347.00 | 335.00 | 336.80 | 336.80 | -0.97% | 48,764 |
| Feb 13, 2026 | 346.60 | 347.45 | 336.05 | 340.10 | 340.10 | -1.88% | 135,775 |
| Feb 12, 2026 | 356.80 | 356.80 | 345.15 | 346.60 | 346.60 | -2.86% | 179,520 |
| Feb 11, 2026 | 350.00 | 361.75 | 342.50 | 356.80 | 356.80 | 2.44% | 360,511 |
| Feb 10, 2026 | 352.50 | 352.50 | 347.10 | 348.30 | 348.30 | -0.16% | 306,921 |
| Feb 9, 2026 | 350.00 | 350.90 | 346.05 | 348.85 | 348.85 | 1.09% | 203,402 |
| Feb 6, 2026 | 349.00 | 349.00 | 341.60 | 345.10 | 345.10 | -1.27% | 1,278,494 |
| Feb 5, 2026 | 346.25 | 350.55 | 342.80 | 349.55 | 349.55 | 0.20% | 79,865 |
| Feb 4, 2026 | 349.00 | 350.45 | 341.05 | 348.85 | 348.85 | 0.26% | 97,686 |
| Feb 3, 2026 | 349.40 | 351.95 | 335.10 | 347.95 | 347.95 | 2.50% | 227,386 |