Skip to main content
Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India flag India · Delayed Price · Currency is INR
284.60
+0.40 (0.14%)
Mar 10, 2026, 9:40 AM IST

Nuvoco Vistas Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026295.00295.00280.30284.20284.20-4.61%261,337
Mar 6, 2026302.80306.95296.40297.95297.95-3.07%357,069
Mar 5, 2026305.00310.45299.35307.40307.400.20%237,855
Mar 4, 2026312.00315.60304.45306.80306.80-3.45%190,581
Mar 2, 2026316.00321.60315.35317.75317.75-3.17%117,418
Feb 27, 2026330.00331.45321.30328.15328.15-1.10%250,452
Feb 26, 2026332.95335.65330.25331.80331.80-0.18%77,520
Feb 25, 2026334.85336.75330.55332.40332.40-0.73%82,356
Feb 24, 2026333.05336.25329.45334.85334.850.33%106,937
Feb 23, 2026332.20337.85331.80333.75333.750.48%220,939
Feb 20, 2026339.25340.85331.30332.15332.15-1.88%77,936
Feb 19, 2026348.00348.00334.95338.50338.50-2.22%138,945
Feb 18, 2026339.60347.80336.30346.20346.202.37%222,185
Feb 17, 2026336.00340.00332.40338.20338.200.42%108,349
Feb 16, 2026340.10347.00335.00336.80336.80-0.97%48,764
Feb 13, 2026346.60347.45336.05340.10340.10-1.88%135,775
Feb 12, 2026356.80356.80345.15346.60346.60-2.86%179,520
Feb 11, 2026350.00361.75342.50356.80356.802.44%360,511
Feb 10, 2026352.50352.50347.10348.30348.30-0.16%306,921
Feb 9, 2026350.00350.90346.05348.85348.851.09%203,402
Feb 6, 2026349.00349.00341.60345.10345.10-1.27%1,278,494
Feb 5, 2026346.25350.55342.80349.55349.550.20%79,865
Feb 4, 2026349.00350.45341.05348.85348.850.26%97,686
Feb 3, 2026349.40351.95335.10347.95347.952.50%227,386
Feb 2, 2026330.05342.20326.50339.45339.453.22%186,307
Feb 1, 2026348.00348.05326.10328.85328.85-5.43%311,995
Jan 30, 2026347.00350.50343.35347.75347.75-0.98%287,980
Jan 29, 2026349.95353.70345.05351.20351.20-0.16%100,723
Jan 28, 2026342.20353.00342.20351.75351.751.99%127,172
Jan 27, 2026348.10348.10343.05344.90344.90-1.41%110,350
Jan 23, 2026350.00352.80342.45349.85349.850.01%315,634
Jan 22, 2026353.95354.20349.00349.80349.800.40%114,370
Jan 21, 2026340.50350.00338.10348.40348.400.39%262,423
Jan 20, 2026347.50354.20344.10347.05347.05-0.16%404,675
Jan 19, 2026349.95349.95342.05347.60347.60-0.67%183,950
Jan 16, 2026361.40363.95348.00349.95349.95-1.20%654,951
Jan 14, 2026352.90358.65349.85354.20354.200.37%470,486
Jan 13, 2026348.75355.00346.85352.90352.901.19%167,966
Jan 12, 2026345.00350.40337.85348.75348.750.36%198,434
Jan 9, 2026347.85351.80345.30347.50347.500.39%112,628
Jan 8, 2026353.40353.95342.10346.15346.15-2.05%227,201
Jan 7, 2026355.00355.05350.20353.40353.40-0.45%92,775
Jan 6, 2026358.00361.40352.55355.00355.00-0.11%178,744
Jan 5, 2026358.75358.80354.00355.40355.40-0.32%87,060
Jan 2, 2026351.80358.00349.60356.55356.551.81%146,917
Jan 1, 2026356.40358.50347.65350.20350.20-1.62%501,270
Dec 31, 2025356.10359.60354.65355.95355.95-0.04%105,376
Dec 30, 2025361.50362.65351.55356.10356.10-1.62%201,202
Dec 29, 2025371.00371.00360.25361.95361.95-2.06%124,195
Dec 26, 2025366.55376.60364.80369.55369.550.82%454,438
Dec 24, 2025362.65369.75360.00366.55366.551.06%202,272
Dec 23, 2025363.55367.10361.00362.70362.70-0.08%95,284
Dec 22, 2025361.00364.95357.00363.00363.000.55%283,610
Dec 19, 2025353.20365.00348.80361.00361.002.21%378,010
Dec 18, 2025355.00356.20351.25353.20353.20-0.76%81,176
Dec 17, 2025359.00362.55351.80355.90355.90-0.73%128,891
Dec 16, 2025359.00359.80353.00358.50358.50-0.49%158,232
Dec 15, 2025348.80372.20347.85360.25360.254.34%4,764,232
Dec 12, 2025340.45347.00335.70345.25345.252.31%237,227
Dec 11, 2025335.00339.15329.05337.45337.450.69%164,969
Dec 10, 2025342.15344.85333.35335.15335.15-2.05%196,182
Dec 9, 2025340.35345.65336.00342.15342.150.54%178,774
Dec 8, 2025351.15351.15338.70340.30340.30-3.09%145,353
Dec 5, 2025351.40353.00346.90351.15351.15-0.45%131,032
Dec 4, 2025352.00355.80347.20352.75352.750.11%229,564
Dec 3, 2025361.35361.40350.30352.35352.35-2.49%183,799
Dec 2, 2025356.00365.00354.80361.35361.351.30%238,054
Dec 1, 2025358.65360.50353.60356.70356.700.07%168,686
Nov 28, 2025364.75367.05353.05356.45356.45-1.71%453,486
Nov 27, 2025349.80369.00345.60362.65362.653.90%736,577
Nov 26, 2025352.85357.90347.00349.05349.05-1.69%632,880
Nov 25, 2025354.90383.70349.50355.05355.050.08%10,641,430
Nov 24, 2025367.95367.95350.00354.75354.75-2.81%244,351
Nov 21, 2025361.00367.40355.20365.00365.001.18%145,774
Nov 20, 2025370.00370.00360.00360.75360.75-1.04%105,809
Nov 19, 2025366.45367.30361.70364.55364.550.37%102,084
Nov 18, 2025372.00372.00360.25363.20363.20-1.12%208,098
Nov 17, 2025373.85373.85364.80367.30367.30-0.41%93,562
Nov 14, 2025377.65377.65367.05368.80368.80-0.54%87,900
Nov 13, 2025380.00380.00369.45370.80370.80-0.96%118,896
Nov 12, 2025379.25379.25368.60374.40374.40-0.12%141,810
Nov 11, 2025379.70380.30373.40374.85374.85-0.29%93,866
Nov 10, 2025381.50382.55374.30375.95375.95-1.45%115,474
Nov 7, 2025381.95385.00373.50381.50381.50-0.12%171,333
Nov 6, 2025399.50399.65378.60381.95381.95-4.29%313,906
Nov 4, 2025409.00411.50397.10399.05399.05-2.37%168,974
Nov 3, 2025415.50417.90406.50408.75408.75-1.42%176,263
Oct 31, 2025422.35424.25413.00414.65414.65-1.82%101,075
Oct 30, 2025418.35427.00417.40422.35422.350.96%128,799
Oct 29, 2025423.00430.20414.60418.35418.35-1.48%272,748
Oct 28, 2025425.05429.70420.40424.65424.65-0.09%145,786
Oct 27, 2025416.90428.00414.00425.05425.052.45%224,670
Oct 24, 2025422.40424.50413.35414.90414.90-1.78%186,168
Oct 23, 2025427.40430.00421.40422.40422.400.04%319,402
Oct 21, 2025418.55424.80417.50422.25422.251.14%59,220
Oct 20, 2025415.00418.65407.85417.50417.501.59%144,401
Oct 17, 2025412.40421.75405.00410.95410.95-0.47%258,121
Oct 16, 2025407.90415.00402.80412.90412.902.03%297,056
Oct 15, 2025425.00432.25402.75404.70404.70-5.18%1,345,354
Oct 14, 2025429.10430.00418.00426.80426.80-0.54%159,327