Skip to main content
Nuvama Wealth Management Limited (BOM:543988)
India flag India · Delayed Price · Currency is INR
1,206.15
-19.65 (-1.60%)
At close: Mar 9, 2026

Nuvama Wealth Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,206.351,217.951,160.001,206.151,206.15-1.60%31,525
Mar 6, 20261,220.401,263.001,220.401,225.801,225.80-0.58%4,314
Mar 5, 20261,206.001,249.001,202.001,233.001,233.003.04%18,218
Mar 4, 20261,191.601,210.301,179.751,196.601,196.60-0.78%14,892
Mar 2, 20261,122.801,237.051,122.801,206.001,206.00-3.15%125,286
Feb 27, 20261,274.101,280.001,234.001,245.251,245.25-2.78%8,728
Feb 26, 20261,276.051,294.901,269.851,280.801,280.800.51%7,683
Feb 25, 20261,288.451,288.451,260.801,274.251,274.25-0.13%14,737
Feb 24, 20261,251.301,289.201,251.301,275.901,275.900.97%10,434
Feb 23, 20261,298.151,301.401,249.051,263.601,263.60-2.17%51,733
Feb 20, 20261,293.701,310.301,283.001,291.651,291.65-0.12%4,461
Feb 19, 20261,329.701,329.701,285.201,293.251,293.25-1.84%34,795
Feb 18, 20261,304.151,318.901,298.001,317.451,317.452.16%9,260
Feb 17, 20261,285.451,295.801,268.001,289.601,289.600.12%18,935
Feb 16, 20261,260.001,293.251,238.701,288.001,288.00-0.86%145,951
Feb 13, 20261,295.901,319.751,281.301,299.151,299.15-0.87%15,026
Feb 12, 20261,318.201,340.101,302.401,310.601,310.60-0.94%10,644
Feb 11, 20261,361.201,390.651,305.001,323.001,323.00-4.98%29,221
Feb 10, 20261,382.351,405.751,369.501,392.301,392.300.44%18,420
Feb 9, 20261,354.601,402.151,354.601,386.151,386.152.34%14,178
Feb 6, 20261,385.001,385.001,325.701,354.451,354.45-1.90%19,826
Feb 5, 20261,380.851,394.751,364.901,380.651,380.65-0.82%9,537
Feb 4, 20261,362.001,396.951,343.251,392.051,392.052.17%11,211
Feb 3, 20261,378.551,382.501,338.601,362.501,362.506.20%17,391
Feb 2, 20261,239.351,289.001,239.351,283.001,283.002.89%19,702
Feb 1, 20261,357.101,357.101,211.901,247.001,247.00-7.28%76,682
Jan 30, 20261,326.051,352.601,299.901,344.901,344.901.35%10,828
Jan 29, 20261,327.751,334.501,298.001,327.001,327.000.14%16,028
Jan 28, 20261,260.451,333.901,260.451,325.151,325.154.75%11,524
Jan 27, 20261,305.951,328.501,232.751,265.001,265.00-5.14%85,920
Jan 23, 20261,394.751,398.001,325.001,333.501,333.50-3.53%13,162
Jan 22, 20261,366.301,402.451,366.301,382.301,382.301.24%12,614
Jan 21, 20261,408.751,425.401,360.051,365.351,365.35-3.95%40,725
Jan 20, 20261,454.701,455.051,417.051,421.551,421.55-2.48%36,986
Jan 19, 20261,465.051,486.001,449.801,457.751,457.75-1.15%15,196
Jan 16, 20261,440.051,501.801,440.051,474.651,474.652.91%18,472
Jan 14, 20261,418.001,450.751,417.251,432.901,432.900.88%10,315
Jan 13, 20261,424.801,427.151,402.001,420.351,420.350.17%11,768
Jan 12, 20261,422.101,431.251,400.201,417.901,417.90-0.53%28,303
Jan 9, 20261,445.651,464.251,415.301,425.401,425.40-1.62%8,568
Jan 8, 20261,470.751,487.651,439.201,448.851,448.85-2.08%13,464
Jan 7, 20261,475.701,491.101,467.951,479.651,479.650.27%7,736
Jan 6, 20261,490.301,504.001,470.001,475.651,475.65-1.13%10,200
Jan 5, 20261,476.001,505.001,468.851,492.501,492.501.72%7,053
Jan 2, 20261,458.401,476.001,453.351,467.201,467.200.61%5,257
Jan 1, 20261,479.001,481.001,448.851,458.351,458.35-1.43%5,584
Dec 31, 20251,491.001,491.901,457.201,479.451,479.451.85%18,507
Dec 30, 20251,450.201,470.451,440.851,452.551,452.55-0.49%18,861
Dec 29, 20251,480.001,480.001,433.201,459.701,459.70-2.30%63,158
Dec 26, 20251,529.351,530.451,478.701,494.051,494.05-1.88%29,899
Dec 24, 20251,455.001,527.381,454.411,522.671,522.674.54%121,395
Dec 23, 20251,426.301,460.931,418.311,456.531,456.531.89%36,035
Dec 22, 20251,459.091,459.091,417.291,429.501,429.50-0.36%27,030
Dec 19, 20251,460.261,465.591,410.401,434.651,434.65-1.67%20,380
Dec 18, 20251,440.041,499.601,440.041,459.061,459.061.70%54,345
Dec 17, 20251,436.301,454.401,430.001,434.641,434.64-0.11%8,085
Dec 16, 20251,459.991,459.991,434.401,436.291,436.29-1.19%18,075
Dec 15, 20251,469.701,469.701,449.891,453.641,453.64-1.13%5,160
Dec 12, 20251,459.791,473.991,449.151,470.211,470.211.59%18,620
Dec 11, 20251,413.891,460.001,404.781,447.131,447.133.13%35,345
Dec 10, 20251,429.981,429.981,395.011,403.221,403.22-0.86%29,880
Dec 9, 20251,424.761,424.761,395.101,415.361,415.36-0.56%9,635
Dec 8, 20251,435.901,460.951,420.001,423.311,423.31-0.75%21,180
Dec 5, 20251,418.511,442.401,400.001,434.071,434.071.27%11,255
Dec 4, 20251,419.191,424.701,409.801,416.041,416.040.04%5,475
Dec 3, 20251,450.801,450.811,411.001,415.451,415.45-2.57%7,640
Dec 2, 20251,492.201,492.201,447.001,452.731,452.73-2.49%6,100
Dec 1, 20251,486.231,519.821,484.001,489.881,489.88-0.12%8,125
Nov 28, 20251,477.001,514.201,450.001,491.671,491.671.05%19,185
Nov 27, 20251,462.401,478.971,454.821,476.101,476.100.91%17,920
Nov 26, 20251,409.901,471.301,395.301,462.821,462.824.84%78,075
Nov 25, 20251,437.691,437.691,386.001,395.301,395.30-1.06%9,590
Nov 24, 20251,446.001,454.401,403.101,410.191,410.19-2.76%26,065
Nov 21, 20251,465.811,470.731,445.401,450.251,450.25-1.03%6,520
Nov 20, 20251,467.711,476.781,460.901,465.341,465.34-0.17%12,960
Nov 19, 20251,469.801,477.201,451.901,467.901,467.900.29%13,135
Nov 18, 20251,469.821,477.631,445.591,463.711,463.71-0.69%12,460
Nov 17, 20251,488.271,488.271,460.521,473.921,473.920.43%15,275
Nov 14, 20251,475.091,482.351,458.001,467.651,467.65-0.48%21,975
Nov 13, 20251,470.001,505.981,469.081,474.671,474.670.40%13,185
Nov 12, 20251,475.201,484.801,456.001,468.831,468.830.01%11,170
Nov 11, 20251,482.401,490.001,449.911,468.751,468.75-1.74%26,630
Nov 10, 20251,469.991,514.491,454.441,494.741,480.742.43%43,230
Nov 7, 20251,469.751,477.961,413.971,459.341,445.67-0.26%49,730
Nov 6, 20251,411.311,488.001,411.311,463.121,449.422.27%135,620
Nov 4, 20251,436.001,465.001,421.751,430.681,417.280.27%48,505
Nov 3, 20251,420.331,439.591,410.191,426.771,413.410.49%24,945
Oct 31, 20251,449.411,479.371,400.001,419.871,406.57-1.75%29,690
Oct 30, 20251,491.961,491.961,429.141,445.201,431.66-2.03%31,445
Oct 29, 20251,440.081,482.601,353.211,475.131,461.31-0.71%117,515
Oct 28, 20251,473.111,495.991,473.111,485.691,471.770.08%30,925
Oct 27, 20251,435.201,487.691,433.631,484.471,470.573.52%17,045
Oct 24, 20251,438.251,469.411,432.941,433.961,420.53-0.52%10,610
Oct 23, 20251,458.091,466.701,437.601,441.411,427.91-0.65%26,440
Oct 21, 20251,405.551,458.601,402.641,450.841,437.253.22%44,085
Oct 20, 20251,408.021,418.001,381.801,405.561,392.400.18%11,170
Oct 17, 20251,440.151,444.001,401.401,403.091,389.95-2.90%15,850
Oct 16, 20251,435.631,458.721,435.631,444.931,431.400.06%20,180
Oct 15, 20251,427.021,449.671,420.321,444.061,430.531.19%8,410
Oct 14, 20251,440.121,459.601,422.801,427.021,413.65-0.91%39,135