Skip to main content
Nuvoco Vistas Corporation Limited (BOM:543334)
India flag India · Delayed Price · Currency is INR
298.25
-7.90 (-2.58%)
At close: Mar 6, 2026

Nuvoco Vistas Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026293.95295.95280.25283.00283.00-5.11%24,947
Mar 6, 2026306.10306.25297.00298.25298.25-2.58%8,760
Mar 5, 2026303.15309.15302.90306.15306.15-0.15%4,107
Mar 4, 2026316.40316.40305.25306.60306.60-3.42%5,437
Mar 2, 2026306.90321.90306.90317.45317.45-3.28%8,631
Feb 27, 2026330.45330.85321.20328.20328.20-1.22%6,815
Feb 26, 2026331.90335.35330.80332.25332.250.17%2,516
Feb 25, 2026335.30336.25330.90331.70331.70-0.90%2,607
Feb 24, 2026333.75336.10329.75334.70334.700.28%7,163
Feb 23, 2026332.20336.65332.05333.75333.750.50%1,085,963
Feb 20, 2026343.25343.25331.60332.10332.10-1.53%3,833
Feb 19, 2026346.70346.70334.70337.25337.25-2.59%6,353
Feb 18, 2026338.20347.70336.05346.20346.202.35%7,736
Feb 17, 2026335.60338.60332.45338.25338.250.58%1,870
Feb 16, 2026339.95340.00335.00336.30336.30-1.67%4,313
Feb 13, 2026346.50346.55335.90342.00342.00-1.40%1,021,212
Feb 12, 2026361.65361.65345.65346.85346.85-2.72%7,640
Feb 11, 2026347.55362.20342.50356.55356.552.31%22,909
Feb 10, 2026347.05349.75347.05348.50348.50-0.07%3,596
Feb 9, 2026345.50351.00345.50348.75348.750.98%12,813
Feb 6, 2026346.00347.10341.70345.35345.35-0.99%503,985
Feb 5, 2026347.00349.65343.00348.80348.800.13%3,774
Feb 4, 2026348.90350.10341.15348.35348.35-0.14%6,753
Feb 3, 2026345.50350.15335.80348.85348.852.88%8,108
Feb 2, 2026328.90340.95326.60339.10339.103.16%7,106
Feb 1, 2026347.70347.70326.30328.70328.70-5.45%17,526
Jan 30, 2026344.30350.10342.90347.65347.65-1.17%10,091
Jan 29, 2026347.35353.10347.25351.75351.750.19%5,018
Jan 28, 2026344.85353.10344.85351.10351.101.68%6,166
Jan 27, 2026345.70347.25343.30345.30345.30-1.23%4,358
Jan 23, 2026346.70352.75342.00349.60349.60-0.09%22,180
Jan 22, 2026353.50354.00349.00349.90349.900.69%5,574
Jan 21, 2026343.00349.35338.00347.50347.500.03%18,958
Jan 20, 2026345.15353.90344.50347.40347.400.22%9,364
Jan 19, 2026349.25349.25342.05346.65346.65-0.77%9,502
Jan 16, 2026362.40363.00345.75349.35349.35-1.40%30,356
Jan 14, 2026352.90358.20349.65354.30354.300.40%20,594
Jan 13, 2026348.00354.80347.35352.90352.901.45%455,567
Jan 12, 2026346.90350.65338.40347.85347.850.14%16,977
Jan 9, 2026346.70351.00345.95347.35347.350.38%6,616
Jan 8, 2026353.40353.40343.15346.05346.05-2.07%13,779
Jan 7, 2026353.55354.55350.00353.35353.35-0.58%4,135
Jan 6, 2026355.90360.80352.50355.40355.40-0.03%8,205
Jan 5, 2026358.00358.10354.35355.50355.50-0.36%5,743
Jan 2, 2026352.75358.00350.00356.80356.801.77%7,285
Jan 1, 2026355.90356.95347.60350.60350.60-1.48%11,708
Dec 31, 2025356.20359.20354.90355.85355.85-0.14%8,013
Dec 30, 2025361.95361.95354.10356.35356.35-1.53%150,526
Dec 29, 2025369.30369.30360.90361.90361.90-2.00%4,575
Dec 26, 2025366.30375.00364.45369.30369.300.82%26,121
Dec 24, 2025362.25369.85360.90366.30366.300.95%9,973
Dec 23, 2025363.05367.35361.55362.85362.85-0.21%6,022
Dec 22, 2025357.65364.95356.85363.60363.600.61%8,821
Dec 19, 2025353.55363.70348.95361.40361.402.37%16,483
Dec 18, 2025355.00355.35351.05353.05353.05-0.75%2,149
Dec 17, 2025358.20360.45352.20355.70355.70-0.70%7,679
Dec 16, 2025360.55360.55353.15358.20358.20-0.67%9,654
Dec 15, 2025350.00372.15347.40360.60360.604.60%140,380
Dec 12, 2025337.40347.95337.30344.75344.752.19%8,452
Dec 11, 2025337.50339.00329.55337.35337.350.58%5,402
Dec 10, 2025341.65344.90333.80335.40335.40-1.94%2,836
Dec 9, 2025340.60345.50338.00342.05342.050.54%3,129
Dec 8, 2025350.05350.05339.00340.20340.20-3.04%5,260
Dec 5, 2025348.05352.25347.90350.85350.85-0.44%4,289
Dec 4, 2025353.00355.85346.25352.40352.400.04%14,198
Dec 3, 2025362.00362.00351.00352.25352.25-2.41%7,461
Dec 2, 2025356.00364.95355.00360.95360.951.23%11,221
Dec 1, 2025356.65360.85353.60356.55356.55-0.03%14,379
Nov 28, 2025361.40367.10353.00356.65356.65-2.06%20,482
Nov 27, 2025348.50368.00345.65364.15364.154.33%24,954
Nov 26, 2025354.25357.55347.10349.05349.05-1.77%24,200
Nov 25, 2025354.00383.85350.00355.35355.350.40%429,143
Nov 24, 2025364.80367.15350.30353.95353.95-2.97%5,736
Nov 21, 2025360.75366.70355.60364.80364.800.95%4,747
Nov 20, 2025361.05367.00360.05361.35361.35-0.86%2,455
Nov 19, 2025360.65367.10360.65364.50364.500.37%3,747
Nov 18, 2025370.15371.40360.50363.15363.15-1.13%13,522
Nov 17, 2025369.90372.90365.00367.30367.30-0.61%9,341
Nov 14, 2025375.95375.95367.00369.55369.55-0.34%5,957
Nov 13, 2025380.00380.05369.50370.80370.80-0.88%4,556
Nov 12, 2025375.00377.70369.95374.10374.10-0.20%7,954
Nov 11, 2025375.50380.70373.65374.85374.85-0.11%6,813
Nov 10, 2025390.60390.60374.30375.25375.25-1.56%4,635
Nov 7, 2025377.35384.60374.00381.20381.20-0.03%6,029
Nov 6, 2025399.00399.25379.25381.30381.30-4.51%17,524
Nov 4, 2025424.60424.60397.20399.30399.30-2.30%7,174
Nov 3, 2025415.05416.45406.50408.70408.70-1.40%6,271
Oct 31, 2025420.05422.00413.00414.50414.50-1.86%11,603
Oct 30, 2025417.15426.70417.15422.35422.350.66%8,553
Oct 29, 2025428.50430.00414.10419.60419.60-1.28%25,164
Oct 28, 2025425.30429.65420.50425.05425.05-0.06%12,085
Oct 27, 2025415.00426.50414.45425.30425.302.57%9,125
Oct 24, 2025429.95429.95413.35414.65414.65-1.81%8,192
Oct 23, 2025429.90429.90422.00422.30422.300.07%15,076
Oct 21, 2025418.50424.00418.00422.00422.001.14%2,669
Oct 20, 2025419.30419.30408.25417.25417.251.40%9,673
Oct 17, 2025410.10421.30405.65411.50411.50-0.31%8,669
Oct 16, 2025412.90414.60402.50412.80412.801.90%20,405
Oct 15, 2025424.05431.50402.90405.10405.10-5.17%58,592
Oct 14, 2025425.55430.35418.10427.20427.20-0.44%7,671