Skip to main content
Nuvama Wealth Management Limited (BOM:543988)
India flag India · Delayed Price · Currency is INR
1,377.65
+13.90 (1.02%)
At close: Apr 28, 2026

Nuvama Wealth Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,369.901,389.351,354.051,377.651,377.651.02%12,865
Apr 27, 20261,403.951,403.951,347.551,363.751,363.751.46%8,181
Apr 24, 20261,390.251,391.151,342.401,344.151,344.15-2.28%9,767
Apr 23, 20261,369.451,381.551,359.901,375.501,375.500.30%5,891
Apr 22, 20261,385.001,403.201,368.501,371.351,371.35-1.53%18,965
Apr 21, 20261,371.851,396.701,371.851,392.601,392.600.98%8,737
Apr 20, 20261,405.501,412.601,370.201,379.101,379.10-1.72%20,326
Apr 17, 20261,358.751,412.351,358.751,403.201,403.202.66%20,423
Apr 16, 20261,342.251,376.751,342.251,366.901,366.902.00%19,219
Apr 15, 20261,349.751,349.751,316.701,340.051,340.053.37%22,722
Apr 13, 20261,278.301,304.701,259.451,296.301,296.30-0.78%21,985
Apr 10, 20261,318.551,327.601,300.001,306.551,306.550.81%13,717
Apr 9, 20261,281.701,321.451,276.701,296.051,296.051.19%7,386
Apr 8, 20261,229.851,289.451,207.251,280.751,280.758.94%12,838
Apr 7, 20261,163.101,181.751,155.101,175.601,175.600.09%15,050
Apr 6, 20261,155.751,180.001,127.451,174.601,174.602.86%11,402
Apr 2, 20261,116.201,149.301,109.251,141.951,141.950.26%22,034
Apr 1, 20261,165.251,201.001,130.151,138.951,138.95-1.40%23,937
Mar 30, 20261,152.051,188.251,138.701,155.101,155.10-3.37%35,637
Mar 27, 20261,196.751,211.151,190.051,195.401,195.40-0.43%18,637
Mar 25, 20261,150.551,206.851,150.551,200.551,200.554.36%21,127
Mar 24, 20261,153.251,157.651,108.901,150.401,150.403.66%11,582
Mar 23, 20261,135.001,141.951,097.251,109.801,109.80-3.23%10,210
Mar 20, 20261,165.001,174.801,142.351,146.851,146.85-0.40%18,747
Mar 19, 20261,150.001,164.001,145.001,151.451,151.45-2.25%7,377
Mar 18, 20261,174.951,193.651,158.201,178.001,178.001.81%6,127
Mar 17, 20261,170.351,170.351,150.001,157.101,157.10-0.19%20,464
Mar 16, 20261,122.701,171.501,122.701,159.301,159.30-0.06%18,383
Mar 13, 20261,185.851,185.851,152.001,160.051,160.05-1.98%9,742
Mar 12, 20261,206.001,207.001,177.101,183.451,183.45-2.33%10,050
Mar 11, 20261,237.851,245.901,206.851,211.701,211.70-2.11%7,810
Mar 10, 20261,223.951,242.201,216.801,237.801,237.802.62%6,999
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