Skip to main content
Nuvama Wealth Management Limited (NSE:NUVAMA)
India flag India · Delayed Price · Currency is INR
1,224.10
+15.70 (1.30%)
Mar 10, 2026, 9:40 AM IST

Nuvama Wealth Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,200.001,222.501,171.101,208.401,208.40-1.36%228,552
Mar 6, 20261,243.501,264.601,221.201,225.101,225.10-1.05%204,216
Mar 5, 20261,200.101,246.001,200.101,238.101,238.103.48%365,340
Mar 4, 20261,200.001,210.101,178.101,196.501,196.50-0.83%759,299
Mar 2, 20261,188.801,237.101,187.801,206.501,206.50-3.08%478,751
Feb 27, 20261,269.001,280.001,231.001,244.901,244.90-2.81%416,379
Feb 26, 20261,278.001,294.201,267.701,280.901,280.900.47%209,363
Feb 25, 20261,281.801,282.001,261.901,274.901,274.90-0.07%175,943
Feb 24, 20261,270.001,288.001,256.601,275.801,275.800.97%249,614
Feb 23, 20261,298.601,300.001,248.701,263.501,263.50-2.04%456,618
Feb 20, 20261,298.401,311.001,280.801,289.801,289.80-0.29%187,016
Feb 19, 20261,323.001,324.101,283.501,293.601,293.60-1.79%380,851
Feb 18, 20261,298.901,320.001,296.401,317.201,317.202.05%293,183
Feb 17, 20261,286.901,297.001,266.301,290.801,290.800.27%534,242
Feb 16, 20261,259.601,293.201,235.401,287.301,287.30-0.95%837,645
Feb 13, 20261,297.401,319.401,280.701,299.701,299.70-0.82%298,028
Feb 12, 20261,324.001,344.001,302.101,310.501,310.50-1.03%454,852
Feb 11, 20261,370.001,392.501,302.901,324.201,324.20-4.46%585,522
Feb 10, 20261,394.001,406.301,368.001,386.001,386.000.03%266,150
Feb 9, 20261,375.001,403.101,365.001,385.601,385.602.33%182,026
Feb 6, 20261,382.001,382.001,324.501,354.001,354.00-1.86%254,887
Feb 5, 20261,387.001,395.201,365.001,379.601,379.60-0.88%121,013
Feb 4, 20261,362.901,396.501,338.601,391.901,391.902.23%225,253
Feb 3, 20261,350.001,385.001,336.801,361.501,361.506.10%457,838
Feb 2, 20261,230.301,289.001,223.001,283.201,283.202.96%954,796
Feb 1, 20261,345.401,356.901,210.901,246.301,246.30-7.37%1,899,671
Jan 30, 20261,320.001,355.401,300.001,345.401,345.401.15%302,411
Jan 29, 20261,323.801,333.901,296.701,330.101,330.100.57%503,864
Jan 28, 20261,268.801,334.001,265.001,322.501,322.504.53%851,885
Jan 27, 20261,310.301,329.901,234.001,265.201,265.20-5.06%1,490,354
Jan 23, 20261,385.101,385.201,324.601,332.601,332.60-3.67%425,570
Jan 22, 20261,380.001,402.501,367.601,383.301,383.301.36%344,673
Jan 21, 20261,414.001,425.901,354.701,364.701,364.70-3.99%508,413
Jan 20, 20261,455.001,456.401,416.901,421.401,421.40-2.36%661,994
Jan 19, 20261,468.001,489.001,450.501,455.701,455.70-1.28%416,788
Jan 16, 20261,448.001,501.901,442.101,474.501,474.502.75%795,884
Jan 14, 20261,413.101,450.901,413.001,435.001,435.001.05%317,448
Jan 13, 20261,420.001,427.201,402.101,420.101,420.100.18%196,706
Jan 12, 20261,417.701,432.201,400.401,417.501,417.50-0.50%216,981
Jan 9, 20261,448.001,464.601,415.001,424.601,424.60-1.68%247,569
Jan 8, 20261,479.101,487.401,440.001,449.001,449.00-2.02%364,207
Jan 7, 20261,478.101,492.801,465.801,478.901,478.900.03%226,135
Jan 6, 20261,493.001,504.901,467.401,478.501,478.50-0.96%209,224
Jan 5, 20261,475.001,505.201,467.501,492.901,492.901.68%357,422
Jan 2, 20261,459.001,476.001,453.001,468.201,468.200.67%251,732
Jan 1, 20261,485.001,485.001,448.501,458.501,458.50-1.49%232,327
Dec 31, 20251,452.501,493.001,452.501,480.501,480.502.00%367,603
Dec 30, 20251,455.001,468.501,440.001,451.501,451.50-0.65%346,118
Dec 29, 20251,480.001,481.001,432.001,461.001,461.00-2.18%1,024,359
Dec 26, 20251,520.001,531.001,478.001,493.501,493.50-1.94%736,850
Dec 24, 20251,456.401,528.001,451.001,523.001,523.004.57%2,521,455
Dec 23, 20251,432.301,462.801,418.401,456.401,456.401.97%646,800
Dec 22, 20251,442.801,442.801,418.001,428.301,428.30-0.38%611,865
Dec 19, 20251,466.001,470.001,410.001,433.801,433.80-1.81%1,141,780
Dec 18, 20251,450.001,499.601,446.501,460.301,460.301.82%1,667,455
Dec 17, 20251,438.001,456.801,428.601,434.201,434.20-0.26%202,650
Dec 16, 20251,456.801,460.401,433.001,438.001,438.00-1.15%257,355
Dec 15, 20251,469.801,469.801,448.501,454.801,454.80-1.06%166,330
Dec 12, 20251,457.201,474.801,448.801,470.401,470.401.68%363,875
Dec 11, 20251,411.801,461.901,405.001,446.101,446.103.10%692,380
Dec 10, 20251,422.801,424.001,394.901,402.601,402.60-0.86%341,965
Dec 9, 20251,420.501,424.401,394.501,414.801,414.80-0.74%373,910
Dec 8, 20251,433.701,459.601,419.601,425.401,425.40-0.63%758,340
Dec 5, 20251,419.801,443.001,400.301,434.501,434.501.33%332,785
Dec 4, 20251,423.601,427.801,407.601,415.701,415.700.01%203,010
Dec 3, 20251,446.201,454.901,410.201,415.501,415.50-2.63%351,700
Dec 2, 20251,497.601,497.601,446.301,453.801,453.80-2.47%271,995
Dec 1, 20251,493.001,519.701,483.701,490.601,490.60-0.13%578,305
Nov 28, 20251,476.001,514.901,450.201,492.501,492.501.06%1,090,445
Nov 27, 20251,463.001,479.901,455.001,476.901,476.900.98%489,675
Nov 26, 20251,398.001,469.901,394.501,462.601,462.604.88%1,268,485
Nov 25, 20251,410.601,420.001,385.001,394.501,394.50-1.14%255,040
Nov 24, 20251,443.101,456.001,401.001,410.601,410.60-2.71%639,165
Nov 21, 20251,468.801,472.001,445.101,449.901,449.90-1.18%359,155
Nov 20, 20251,466.001,476.801,460.301,467.201,467.20-0.11%225,890
Nov 19, 20251,460.201,479.001,449.901,468.801,468.800.33%306,455
Nov 18, 20251,475.001,481.101,446.401,463.901,463.90-0.62%418,020
Nov 17, 20251,469.801,481.901,460.201,473.101,473.100.35%748,915
Nov 14, 20251,481.801,483.401,457.101,467.901,467.90-0.45%372,755
Nov 13, 20251,470.301,506.001,466.601,474.501,474.500.29%684,530
Nov 12, 20251,475.901,486.301,456.101,470.301,470.300.07%464,825
Nov 11, 20251,482.001,489.701,450.201,469.301,469.30-1.63%468,350
Nov 10, 20251,467.001,514.701,455.301,493.701,479.702.31%893,625
Nov 7, 20251,462.101,479.201,412.901,460.001,446.32-0.11%987,630
Nov 6, 20251,420.001,488.001,420.001,461.601,447.902.24%1,988,975
Nov 4, 20251,434.001,465.201,421.501,429.601,416.200.21%839,580
Nov 3, 20251,424.801,439.601,410.001,426.601,413.230.58%396,375
Oct 31, 20251,449.401,479.801,399.801,418.401,405.11-1.87%711,695
Oct 30, 20251,482.201,482.201,430.001,445.401,431.85-1.77%508,005
Oct 29, 20251,434.001,483.801,352.101,471.501,457.71-1.14%3,025,740
Oct 28, 20251,484.401,496.301,475.501,488.501,474.550.30%393,800
Oct 27, 20251,435.201,487.201,432.801,484.101,470.193.41%695,735
Oct 24, 20251,442.001,469.601,432.301,435.201,421.75-0.48%424,440
Oct 23, 20251,453.001,467.801,436.301,442.101,428.58-0.68%635,405
Oct 21, 20251,403.901,458.001,400.001,452.001,438.393.43%452,915
Oct 20, 20251,411.801,419.601,382.101,403.901,390.74-0.01%415,315
Oct 17, 20251,443.801,443.801,400.201,404.101,390.94-2.84%422,825
Oct 16, 20251,444.001,460.001,440.001,445.101,431.560.11%257,635
Oct 15, 20251,428.701,450.701,417.001,443.501,429.971.01%514,540
Oct 14, 20251,436.801,460.001,425.001,429.101,415.71-0.75%418,020