Skip to main content
Nuvoco Vistas Corporation Limited (BOM:543334)
India flag India · Delayed Price · Currency is INR
352.40
+0.15 (0.04%)
At close: Dec 4, 2025

Nuvoco Vistas Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 2025426.85433.10426.85429.10429.10-0.95%5,116
Oct 10, 2025428.05439.00428.05433.20433.200.16%8,936
Oct 9, 2025430.40435.00425.75432.50432.500.51%4,285
Oct 8, 2025426.85431.50421.15430.30430.300.27%5,198
Oct 7, 2025421.35430.00421.35429.15429.152.01%3,692
Oct 6, 2025424.00427.00416.10420.70420.70-1.09%9,604
Oct 3, 2025416.05427.40416.05425.35425.350.70%6,020
Oct 1, 2025415.00424.35409.95422.40422.400.54%11,673
Sep 30, 2025422.00430.10416.40420.15420.15-0.73%7,762
Sep 29, 2025417.05432.10411.65423.25423.250.77%36,986
Sep 26, 2025440.00440.00415.85420.00420.00-5.04%1,547,323
Sep 25, 2025450.00452.00439.05442.30442.30-2.03%3,804
Sep 24, 2025439.05453.05438.90451.45451.451.43%6,170
Sep 23, 2025447.50449.30444.80445.10445.10-0.47%1,857
Sep 22, 2025448.35453.30446.50447.20447.200.24%5,263
Sep 19, 2025446.00449.60442.60446.15446.15-0.88%6,304
Sep 18, 2025441.00452.90441.00450.10450.100.51%9,590
Sep 17, 2025442.00450.00442.00447.80447.801.03%8,450
Sep 16, 2025438.00443.65435.10443.25443.251.80%9,414
Sep 15, 2025421.70436.65421.70435.40435.401.69%4,371
Sep 12, 2025420.65435.00420.65428.15428.15-0.12%13,406
Sep 11, 2025439.05443.75426.00428.65428.65-3.12%32,068
Sep 10, 2025451.05455.95439.40442.45442.45-2.10%11,503
Sep 9, 2025452.55459.55451.00451.95451.95-0.29%11,804
Sep 8, 2025458.05466.35451.70453.25453.25-2.26%8,244
Sep 5, 2025461.20471.60461.00463.75463.75-1.49%16,443
Sep 4, 2025466.00477.35464.00470.75470.751.65%35,074
Sep 3, 2025463.00466.00459.95463.10463.101.32%20,330
Sep 2, 2025464.95465.00454.90457.05457.050.23%5,846
Sep 1, 2025456.00467.35454.85456.00456.000.07%9,447
Aug 29, 2025461.00464.50454.00455.70455.70-1.78%8,387
Aug 28, 2025462.75469.80455.05463.95463.95-0.09%20,359
Aug 26, 2025458.50466.85451.05464.35464.352.63%29,232
Aug 25, 2025465.85465.85451.05452.45452.45-1.18%14,881
Aug 22, 2025464.25467.30455.90457.85457.85-1.78%3,985
Aug 21, 2025453.60467.95453.60466.15466.151.14%9,838
Aug 20, 2025456.35468.05456.00460.90460.900.78%14,621
Aug 19, 2025456.00462.60450.75457.35457.351.69%19,390
Aug 18, 2025455.25462.40448.70449.75449.75-0.39%24,299
Aug 14, 2025458.95459.95446.60451.50451.50-0.74%33,383
Aug 13, 2025441.65460.90441.65454.85454.850.94%38,992
Aug 12, 2025446.90456.00444.65450.60450.601.16%28,671
Aug 11, 2025438.05454.50438.05445.45445.451.35%29,283
Aug 8, 2025433.70447.30429.60439.50439.502.32%30,107
Aug 7, 2025429.00436.05426.35429.55429.55-1.16%14,881
Aug 6, 2025442.90442.90432.00434.60434.60-0.34%20,775
Aug 5, 2025430.10441.85430.10436.10436.101.41%26,215
Aug 4, 2025423.95439.50422.00430.05430.051.40%21,404
Aug 1, 2025422.20437.20421.45424.10424.10-1.56%26,243
Jul 31, 2025417.45438.00416.00430.80430.801.26%56,713
Jul 30, 2025415.00432.55415.00425.45425.452.57%27,391
Jul 29, 2025401.25420.75401.25414.80414.801.62%11,895
Jul 28, 2025406.10421.50399.90408.20408.20-1.02%45,850
Jul 25, 2025410.95417.60409.25412.40412.40-0.37%11,871
Jul 24, 2025410.95419.60408.60413.95413.950.95%33,921
Jul 23, 2025405.40412.00400.85410.05410.051.16%49,667
Jul 22, 2025399.65410.95395.55405.35405.351.49%54,011
Jul 21, 2025388.75404.90388.75399.40399.402.82%167,423
Jul 18, 2025409.90417.35386.10388.45388.451.52%409,385
Jul 17, 2025378.00386.35373.20382.65382.651.69%27,024
Jul 16, 2025366.05382.00361.65376.30376.303.00%62,093
Jul 15, 2025359.05371.15359.05365.35365.351.33%15,668
Jul 14, 2025360.05366.80351.50360.55360.55-0.03%11,574