Nuvama Wealth Management Limited (BOM:543988)
India
· Delayed Price · Currency is INR 7,170.35
+90.15 (1.27%)
At close: Dec 5, 2025
Nuvama Wealth Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,092.55 | 7,212.00 | 7,000.00 | 7,170.35 | 7,170.35 | 1.27% | 2,251 |
| Dec 4, 2025 | 7,095.95 | 7,123.50 | 7,049.00 | 7,080.20 | 7,080.20 | 0.04% | 1,095 |
| Dec 3, 2025 | 7,254.00 | 7,254.05 | 7,055.00 | 7,077.25 | 7,077.25 | -2.57% | 1,528 |
| Dec 2, 2025 | 7,461.00 | 7,461.00 | 7,235.00 | 7,263.65 | 7,263.65 | -2.49% | 1,220 |
| Dec 1, 2025 | 7,431.15 | 7,599.10 | 7,420.00 | 7,449.40 | 7,449.40 | -0.12% | 1,625 |
| Nov 28, 2025 | 7,385.00 | 7,571.00 | 7,250.00 | 7,458.35 | 7,458.35 | 1.05% | 3,837 |
| Nov 27, 2025 | 7,312.00 | 7,394.85 | 7,274.10 | 7,380.50 | 7,380.50 | 0.91% | 3,584 |
| Nov 26, 2025 | 7,049.50 | 7,356.50 | 6,976.50 | 7,314.10 | 7,314.10 | 4.84% | 15,615 |
| Nov 25, 2025 | 7,188.45 | 7,188.45 | 6,930.00 | 6,976.50 | 6,976.50 | -1.06% | 1,918 |
| Nov 24, 2025 | 7,230.00 | 7,272.00 | 7,015.50 | 7,050.95 | 7,050.95 | -2.76% | 5,213 |
| Nov 21, 2025 | 7,329.05 | 7,353.65 | 7,227.00 | 7,251.25 | 7,251.25 | -1.03% | 1,304 |
| Nov 20, 2025 | 7,338.55 | 7,383.90 | 7,304.50 | 7,326.70 | 7,326.70 | -0.17% | 2,592 |
| Nov 19, 2025 | 7,349.00 | 7,386.00 | 7,259.50 | 7,339.50 | 7,339.50 | 0.29% | 2,627 |
| Nov 18, 2025 | 7,349.10 | 7,388.15 | 7,227.95 | 7,318.55 | 7,318.55 | -0.69% | 2,492 |
| Nov 17, 2025 | 7,441.35 | 7,441.35 | 7,302.60 | 7,369.60 | 7,369.60 | 0.43% | 3,055 |
| Nov 14, 2025 | 7,375.45 | 7,411.75 | 7,290.00 | 7,338.25 | 7,338.25 | -0.48% | 4,395 |
| Nov 13, 2025 | 7,350.00 | 7,529.90 | 7,345.40 | 7,373.35 | 7,373.35 | 0.40% | 2,637 |
| Nov 12, 2025 | 7,376.00 | 7,424.00 | 7,280.00 | 7,344.15 | 7,344.15 | 0.01% | 2,234 |
| Nov 11, 2025 | 7,412.00 | 7,450.00 | 7,249.55 | 7,343.75 | 7,343.75 | -1.74% | 5,326 |
| Nov 10, 2025 | 7,349.95 | 7,572.45 | 7,272.20 | 7,473.70 | 7,403.70 | 2.43% | 8,646 |
| Nov 7, 2025 | 7,348.75 | 7,389.80 | 7,069.85 | 7,296.70 | 7,228.36 | -0.26% | 9,946 |
| Nov 6, 2025 | 7,056.55 | 7,440.00 | 7,056.55 | 7,315.60 | 7,247.08 | 2.27% | 27,124 |
| Nov 4, 2025 | 7,180.00 | 7,325.00 | 7,108.75 | 7,153.40 | 7,086.40 | 0.27% | 9,701 |
| Nov 3, 2025 | 7,101.65 | 7,197.95 | 7,050.95 | 7,133.85 | 7,067.03 | 0.49% | 4,989 |
| Oct 31, 2025 | 7,247.05 | 7,396.85 | 7,000.00 | 7,099.35 | 7,032.86 | -1.75% | 5,938 |
| Oct 30, 2025 | 7,459.80 | 7,459.80 | 7,145.70 | 7,226.00 | 7,158.32 | -2.03% | 6,289 |
| Oct 29, 2025 | 7,200.40 | 7,413.00 | 6,766.05 | 7,375.65 | 7,306.57 | -0.71% | 23,503 |
| Oct 28, 2025 | 7,365.55 | 7,479.95 | 7,365.55 | 7,428.45 | 7,358.87 | 0.08% | 6,185 |
| Oct 27, 2025 | 7,176.00 | 7,438.45 | 7,168.15 | 7,422.35 | 7,352.83 | 3.52% | 3,409 |
| Oct 24, 2025 | 7,191.25 | 7,347.05 | 7,164.70 | 7,169.80 | 7,102.65 | -0.52% | 2,122 |
| Oct 23, 2025 | 7,290.45 | 7,333.50 | 7,188.00 | 7,207.05 | 7,139.55 | -0.65% | 5,288 |
| Oct 21, 2025 | 7,027.75 | 7,293.00 | 7,013.20 | 7,254.20 | 7,186.26 | 3.22% | 8,817 |
| Oct 20, 2025 | 7,040.10 | 7,090.00 | 6,909.00 | 7,027.80 | 6,961.98 | 0.18% | 2,234 |
| Oct 17, 2025 | 7,200.75 | 7,220.00 | 7,007.00 | 7,015.45 | 6,949.74 | -2.90% | 3,170 |
| Oct 16, 2025 | 7,178.15 | 7,293.60 | 7,178.15 | 7,224.65 | 7,156.98 | 0.06% | 4,036 |
| Oct 15, 2025 | 7,135.10 | 7,248.35 | 7,101.60 | 7,220.30 | 7,152.67 | 1.19% | 1,682 |
| Oct 14, 2025 | 7,200.60 | 7,298.00 | 7,114.00 | 7,135.10 | 7,068.27 | -0.91% | 7,827 |
| Oct 13, 2025 | 7,201.85 | 7,260.00 | 7,115.35 | 7,200.65 | 7,133.21 | -0.43% | 5,415 |
| Oct 10, 2025 | 7,134.20 | 7,313.25 | 7,125.05 | 7,231.50 | 7,163.77 | 1.44% | 12,780 |
| Oct 9, 2025 | 6,925.75 | 7,140.00 | 6,925.75 | 7,128.90 | 7,062.13 | 1.66% | 8,547 |
| Oct 8, 2025 | 6,905.55 | 7,065.00 | 6,905.55 | 7,012.80 | 6,947.12 | 0.76% | 7,661 |
| Oct 7, 2025 | 6,959.35 | 7,032.90 | 6,901.05 | 6,959.85 | 6,894.66 | 0.47% | 8,790 |
| Oct 6, 2025 | 6,762.40 | 6,945.00 | 6,697.00 | 6,927.30 | 6,862.42 | 2.45% | 15,595 |
| Oct 3, 2025 | 6,546.55 | 6,800.00 | 6,545.05 | 6,761.85 | 6,698.52 | 4.21% | 18,700 |
| Oct 1, 2025 | 6,286.05 | 6,496.25 | 6,286.05 | 6,488.80 | 6,428.02 | 2.96% | 3,944 |
| Sep 30, 2025 | 6,318.55 | 6,342.00 | 6,258.00 | 6,302.45 | 6,243.42 | 0.22% | 4,473 |
| Sep 29, 2025 | 6,141.15 | 6,295.80 | 6,119.75 | 6,288.40 | 6,229.50 | 2.76% | 6,107 |
| Sep 26, 2025 | 6,032.20 | 6,232.95 | 5,992.75 | 6,119.75 | 6,062.43 | 1.47% | 10,414 |
| Sep 25, 2025 | 6,140.05 | 6,175.00 | 6,019.15 | 6,031.20 | 5,974.71 | -2.46% | 8,986 |
| Sep 24, 2025 | 6,199.95 | 6,234.35 | 6,126.05 | 6,183.60 | 6,125.68 | -0.62% | 3,171 |