Nuvoco Vistas Corporation Limited (BOM:543334)
India
· Delayed Price · Currency is INR 420.00
-22.30 (-5.04%)
At close: Sep 26, 2025
Nuvoco Vistas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 440.00 | 440.00 | 415.85 | 420.00 | 420.00 | -5.04% | 1,547,323 |
| Sep 25, 2025 | 450.00 | 452.00 | 439.05 | 442.30 | 442.30 | -2.03% | 3,804 |
| Sep 24, 2025 | 439.05 | 453.05 | 438.90 | 451.45 | 451.45 | 1.43% | 6,170 |
| Sep 23, 2025 | 447.50 | 449.30 | 444.80 | 445.10 | 445.10 | -0.47% | 1,857 |
| Sep 22, 2025 | 448.35 | 453.30 | 446.50 | 447.20 | 447.20 | 0.24% | 5,263 |
| Sep 19, 2025 | 446.00 | 449.60 | 442.60 | 446.15 | 446.15 | -0.88% | 6,304 |
| Sep 18, 2025 | 441.00 | 452.90 | 441.00 | 450.10 | 450.10 | 0.51% | 9,590 |
| Sep 17, 2025 | 442.00 | 450.00 | 442.00 | 447.80 | 447.80 | 1.03% | 8,450 |
| Sep 16, 2025 | 438.00 | 443.65 | 435.10 | 443.25 | 443.25 | 1.80% | 9,414 |
| Sep 15, 2025 | 421.70 | 436.65 | 421.70 | 435.40 | 435.40 | 1.69% | 4,371 |
| Sep 12, 2025 | 420.65 | 435.00 | 420.65 | 428.15 | 428.15 | -0.12% | 13,406 |
| Sep 11, 2025 | 439.05 | 443.75 | 426.00 | 428.65 | 428.65 | -3.12% | 32,068 |
| Sep 10, 2025 | 451.05 | 455.95 | 439.40 | 442.45 | 442.45 | -2.10% | 11,503 |
| Sep 9, 2025 | 452.55 | 459.55 | 451.00 | 451.95 | 451.95 | -0.29% | 11,804 |
| Sep 8, 2025 | 458.05 | 466.35 | 451.70 | 453.25 | 453.25 | -2.26% | 8,244 |
| Sep 5, 2025 | 461.20 | 471.60 | 461.00 | 463.75 | 463.75 | -1.49% | 16,443 |
| Sep 4, 2025 | 466.00 | 477.35 | 464.00 | 470.75 | 470.75 | 1.65% | 35,074 |
| Sep 3, 2025 | 463.00 | 466.00 | 459.95 | 463.10 | 463.10 | 1.32% | 20,330 |
| Sep 2, 2025 | 464.95 | 465.00 | 454.90 | 457.05 | 457.05 | 0.23% | 5,846 |
| Sep 1, 2025 | 456.00 | 467.35 | 454.85 | 456.00 | 456.00 | 0.07% | 9,447 |
| Aug 29, 2025 | 461.00 | 464.50 | 454.00 | 455.70 | 455.70 | -1.78% | 8,387 |
| Aug 28, 2025 | 462.75 | 469.80 | 455.05 | 463.95 | 463.95 | -0.09% | 20,359 |
| Aug 26, 2025 | 458.50 | 466.85 | 451.05 | 464.35 | 464.35 | 2.63% | 29,232 |
| Aug 25, 2025 | 465.85 | 465.85 | 451.05 | 452.45 | 452.45 | -1.18% | 14,881 |
| Aug 22, 2025 | 464.25 | 467.30 | 455.90 | 457.85 | 457.85 | -1.78% | 3,985 |
| Aug 21, 2025 | 453.60 | 467.95 | 453.60 | 466.15 | 466.15 | 1.14% | 9,838 |
| Aug 20, 2025 | 456.35 | 468.05 | 456.00 | 460.90 | 460.90 | 0.78% | 14,621 |
| Aug 19, 2025 | 456.00 | 462.60 | 450.75 | 457.35 | 457.35 | 1.69% | 19,390 |
| Aug 18, 2025 | 455.25 | 462.40 | 448.70 | 449.75 | 449.75 | -0.39% | 24,299 |
| Aug 14, 2025 | 458.95 | 459.95 | 446.60 | 451.50 | 451.50 | -0.74% | 33,383 |
| Aug 13, 2025 | 441.65 | 460.90 | 441.65 | 454.85 | 454.85 | 0.94% | 38,992 |
| Aug 12, 2025 | 446.90 | 456.00 | 444.65 | 450.60 | 450.60 | 1.16% | 28,671 |
| Aug 11, 2025 | 438.05 | 454.50 | 438.05 | 445.45 | 445.45 | 1.35% | 29,283 |
| Aug 8, 2025 | 433.70 | 447.30 | 429.60 | 439.50 | 439.50 | 2.32% | 30,107 |
| Aug 7, 2025 | 429.00 | 436.05 | 426.35 | 429.55 | 429.55 | -1.16% | 14,881 |
| Aug 6, 2025 | 442.90 | 442.90 | 432.00 | 434.60 | 434.60 | -0.34% | 20,775 |
| Aug 5, 2025 | 430.10 | 441.85 | 430.10 | 436.10 | 436.10 | 1.41% | 26,215 |
| Aug 4, 2025 | 423.95 | 439.50 | 422.00 | 430.05 | 430.05 | 1.40% | 21,404 |
| Aug 1, 2025 | 422.20 | 437.20 | 421.45 | 424.10 | 424.10 | -1.56% | 26,243 |
| Jul 31, 2025 | 417.45 | 438.00 | 416.00 | 430.80 | 430.80 | 1.26% | 56,713 |
| Jul 30, 2025 | 415.00 | 432.55 | 415.00 | 425.45 | 425.45 | 2.57% | 27,391 |
| Jul 29, 2025 | 401.25 | 420.75 | 401.25 | 414.80 | 414.80 | 1.62% | 11,895 |
| Jul 28, 2025 | 406.10 | 421.50 | 399.90 | 408.20 | 408.20 | -1.02% | 45,850 |
| Jul 25, 2025 | 410.95 | 417.60 | 409.25 | 412.40 | 412.40 | -0.37% | 11,871 |
| Jul 24, 2025 | 410.95 | 419.60 | 408.60 | 413.95 | 413.95 | 0.95% | 33,921 |
| Jul 23, 2025 | 405.40 | 412.00 | 400.85 | 410.05 | 410.05 | 1.16% | 49,667 |
| Jul 22, 2025 | 399.65 | 410.95 | 395.55 | 405.35 | 405.35 | 1.49% | 54,011 |
| Jul 21, 2025 | 388.75 | 404.90 | 388.75 | 399.40 | 399.40 | 2.82% | 167,423 |
| Jul 18, 2025 | 409.90 | 417.35 | 386.10 | 388.45 | 388.45 | 1.52% | 409,385 |
| Jul 17, 2025 | 378.00 | 386.35 | 373.20 | 382.65 | 382.65 | 1.69% | 27,024 |