Skip to main content
Nuvoco Vistas Corporation Limited (NSE:NUVOCO)
India flag India · Delayed Price · Currency is INR
286.80
-5.90 (-2.02%)
Apr 29, 2026, 3:30 PM IST

Nuvoco Vistas Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026292.70294.05286.00286.80286.80-2.02%439,062
Apr 28, 2026295.55296.95291.55292.70292.70-0.96%254,549
Apr 27, 2026293.50298.50291.90295.55295.550.82%501,976
Apr 24, 2026299.60299.80291.35293.15293.15-2.15%482,105
Apr 23, 2026303.75303.75296.70299.60299.60-1.35%632,657
Apr 22, 2026305.00305.40297.00303.70303.70-0.36%923,830
Apr 21, 2026309.65310.15304.05304.80304.80-1.10%530,924
Apr 20, 2026314.00314.00305.15308.20308.20-1.03%625,219
Apr 17, 2026311.70313.75304.60311.40311.400.35%814,102
Apr 16, 2026311.00315.05307.00310.30310.301.75%813,045
Apr 15, 2026316.00318.00297.35304.95304.95-0.57%2,666,828
Apr 13, 2026310.00310.00299.80306.70306.70-1.62%271,716
Apr 10, 2026309.60315.00303.15311.75311.752.00%248,477
Apr 9, 2026304.95309.90298.00305.65305.650.25%252,291
Apr 8, 2026310.00310.00301.85304.90304.904.36%331,113
Apr 7, 2026295.55298.00290.00292.15292.15-1.43%117,761
Apr 6, 2026294.05297.70287.45296.40296.401.19%97,774
Apr 2, 2026288.00295.00279.90292.90292.900.93%82,178
Apr 1, 2026284.95292.30284.00290.20290.203.24%291,483
Mar 30, 2026295.25297.65279.10281.10281.10-6.16%228,262
Mar 27, 2026301.00304.00295.70299.55299.55-1.22%183,904
Mar 25, 2026293.50307.60290.10303.25303.254.71%298,058
Mar 24, 2026285.50290.30276.25289.60289.602.57%255,794
Mar 23, 2026285.50285.50279.70282.35282.35-1.35%221,290
Mar 20, 2026285.00293.50283.90286.20286.200.49%164,410
Mar 19, 2026299.70301.15283.05284.80284.80-6.39%215,831
Mar 18, 2026292.95308.85291.05304.25304.254.39%282,459
Mar 17, 2026287.90294.85285.05291.45291.451.25%157,320
Mar 16, 2026292.05294.85280.45287.85287.85-1.45%271,942
Mar 13, 2026294.50294.50285.05292.10292.10-0.75%304,952
Mar 12, 2026294.00297.00287.45294.30294.30-1.13%225,508
Mar 11, 2026286.85329.00286.85297.65297.653.82%3,873,882
Mar 10, 2026287.00290.75283.70286.70286.700.88%155,227
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