Skip to main content
Nuvama Wealth Management Limited (NSE:NUVAMA)
India flag India · Delayed Price · Currency is INR
1,343.40
-34.90 (-2.53%)
Apr 29, 2026, 3:25 PM IST

Nuvama Wealth Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,386.001,391.801,380.001,383.50-0.38%8,492
Apr 28, 20261,353.501,391.201,353.501,378.301,378.301.38%315,010
Apr 27, 20261,350.001,373.501,347.001,359.601,359.601.01%245,456
Apr 24, 20261,379.001,389.901,335.001,346.001,346.00-2.23%409,547
Apr 23, 20261,363.301,382.001,360.001,376.701,376.700.36%241,228
Apr 22, 20261,387.201,404.001,368.401,371.701,371.70-1.42%514,586
Apr 21, 20261,381.401,398.001,376.501,391.501,391.500.90%206,871
Apr 20, 20261,406.901,415.001,371.001,379.101,379.10-1.54%368,094
Apr 17, 20261,366.801,410.001,360.101,400.701,400.702.51%368,879
Apr 16, 20261,344.901,377.601,344.901,366.401,366.401.92%481,777
Apr 15, 20261,334.001,348.901,316.301,340.601,340.603.43%260,865
Apr 13, 20261,292.001,304.901,259.901,296.101,296.10-0.80%191,067
Apr 10, 20261,308.001,327.901,297.001,306.501,306.500.90%206,010
Apr 9, 20261,284.001,321.801,276.001,294.801,294.801.08%329,939
Apr 8, 20261,210.001,290.601,210.001,281.001,281.008.90%687,903
Apr 7, 20261,174.001,181.401,155.001,176.301,176.300.16%306,263
Apr 6, 20261,150.001,180.801,125.701,174.401,174.402.78%424,787
Apr 2, 20261,124.901,149.401,109.501,142.601,142.600.32%364,291
Apr 1, 20261,181.601,200.201,130.401,138.901,138.90-1.91%820,494
Mar 30, 20261,195.401,195.401,125.001,161.101,161.10-2.87%715,077
Mar 27, 20261,190.101,212.001,190.001,195.401,195.40-0.47%1,082,690
Mar 25, 20261,156.001,206.801,149.901,201.001,201.004.41%540,971
Mar 24, 20261,150.001,158.401,108.901,150.301,150.303.57%385,998
Mar 23, 20261,140.001,141.801,096.901,110.601,110.60-3.22%388,532
Mar 20, 20261,158.201,175.001,142.501,147.501,147.50-0.30%178,025
Mar 19, 20261,153.501,165.001,144.901,151.001,151.00-2.34%174,882
Mar 18, 20261,169.001,195.001,158.001,178.601,178.601.83%719,132
Mar 17, 20261,170.001,170.501,149.501,157.401,157.40-0.12%294,411
Mar 16, 20261,150.001,171.001,136.801,158.801,158.800.02%366,061
Mar 13, 20261,189.001,189.001,152.001,158.601,158.60-2.13%272,719
Mar 12, 20261,204.101,207.901,175.601,183.801,183.80-2.37%329,254
Mar 11, 20261,235.101,246.801,208.301,212.501,212.50-2.06%176,763
Mar 10, 20261,224.001,243.501,220.001,238.001,238.002.45%201,281
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