Nuvama Wealth Management Limited (NUVAMA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 01:47PM IST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5,199.50 | 5,199.50 | 4,970.00 | 5,040.00 | 5,040.00 | 33,206 |
| 09 May 2024 | 5,338.00 | 5,338.00 | 5,002.40 | 5,035.20 | 5,035.20 | 30,327 |
| 08 May 2024 | 5,269.10 | 5,360.00 | 5,179.20 | 5,228.55 | 5,228.55 | 22,842 |
| 07 May 2024 | 5,414.55 | 5,440.70 | 5,127.55 | 5,245.70 | 5,245.70 | 41,080 |
| 06 May 2024 | 5,384.00 | 5,426.35 | 5,259.60 | 5,410.35 | 5,410.35 | 77,669 |
| 03 May 2024 | 5,384.90 | 5,384.90 | 5,171.00 | 5,234.15 | 5,234.15 | 25,253 |
| 02 May 2024 | 5,172.05 | 5,326.00 | 5,151.00 | 5,302.35 | 5,302.35 | 26,669 |
| 30 Apr 2024 | 5,268.80 | 5,320.05 | 5,175.10 | 5,227.05 | 5,227.05 | 20,488 |
| 29 Apr 2024 | 5,350.00 | 5,377.45 | 5,251.55 | 5,268.90 | 5,268.90 | 15,894 |
| 26 Apr 2024 | 5,380.00 | 5,453.40 | 5,250.00 | 5,348.80 | 5,348.80 | 28,980 |
| 25 Apr 2024 | 5,499.00 | 5,500.00 | 5,389.40 | 5,453.40 | 5,453.40 | 45,298 |
| 24 Apr 2024 | 5,306.00 | 5,474.70 | 5,253.95 | 5,386.10 | 5,386.10 | 86,229 |
| 23 Apr 2024 | 5,299.90 | 5,302.40 | 5,180.00 | 5,199.75 | 5,199.75 | 33,546 |
| 22 Apr 2024 | 5,388.00 | 5,444.00 | 5,238.15 | 5,254.70 | 5,254.70 | 21,310 |
| 19 Apr 2024 | 5,315.00 | 5,347.60 | 5,200.00 | 5,297.65 | 5,297.65 | 26,005 |
| 18 Apr 2024 | 5,284.00 | 5,344.30 | 5,210.70 | 5,285.20 | 5,285.20 | 32,368 |
| 16 Apr 2024 | 5,250.00 | 5,319.75 | 5,160.05 | 5,199.25 | 5,199.25 | 31,973 |
| 15 Apr 2024 | 5,200.00 | 5,401.65 | 5,158.50 | 5,290.85 | 5,290.85 | 79,844 |
| 12 Apr 2024 | 5,177.25 | 5,475.00 | 5,120.00 | 5,414.55 | 5,414.55 | 146,992 |
| 10 Apr 2024 | 5,300.00 | 5,300.00 | 5,040.00 | 5,145.80 | 5,145.80 | 56,260 |
| 09 Apr 2024 | 5,161.20 | 5,380.00 | 5,097.10 | 5,197.90 | 5,197.90 | 131,359 |
| 08 Apr 2024 | 5,020.00 | 5,165.00 | 4,976.65 | 5,047.65 | 5,047.65 | 43,798 |
| 05 Apr 2024 | 4,950.00 | 5,001.00 | 4,901.05 | 4,959.00 | 4,959.00 | 28,920 |
| 04 Apr 2024 | 4,910.00 | 5,001.00 | 4,864.55 | 4,950.95 | 4,950.95 | 91,363 |
| 03 Apr 2024 | 4,920.00 | 4,995.00 | 4,825.40 | 4,878.90 | 4,878.90 | 103,860 |
| 02 Apr 2024 | 4,702.00 | 4,974.95 | 4,702.00 | 4,816.40 | 4,816.40 | 134,558 |
| 01 Apr 2024 | 4,747.00 | 4,979.80 | 4,595.60 | 4,627.90 | 4,627.90 | 57,510 |
| 28 Mar 2024 | 4,740.00 | 4,799.00 | 4,626.00 | 4,671.70 | 4,671.70 | 72,893 |
| 27 Mar 2024 | 4,290.00 | 4,849.00 | 4,150.00 | 4,713.55 | 4,713.55 | 328,320 |
| 26 Mar 2024 | 4,250.00 | 4,269.45 | 4,090.80 | 4,106.05 | 4,106.05 | 28,763 |
| 22 Mar 2024 | 4,287.90 | 4,289.20 | 4,182.20 | 4,229.45 | 4,229.45 | 27,703 |
| 21 Mar 2024 | 4,159.00 | 4,297.00 | 4,150.00 | 4,259.55 | 4,259.55 | 59,467 |
| 20 Mar 2024 | 4,005.00 | 4,190.00 | 3,974.95 | 4,137.75 | 4,137.75 | 53,638 |
| 19 Mar 2024 | 4,130.05 | 4,188.05 | 3,949.35 | 4,001.00 | 4,001.00 | 31,973 |
| 18 Mar 2024 | 4,184.50 | 4,237.80 | 4,042.50 | 4,136.70 | 4,136.70 | 47,726 |
| 15 Mar 2024 | 4,030.00 | 4,374.70 | 3,970.00 | 4,205.25 | 4,205.25 | 449,361 |
| 14 Mar 2024 | 3,814.85 | 4,009.95 | 3,784.65 | 4,001.30 | 4,001.30 | 51,957 |
| 13 Mar 2024 | 3,900.00 | 3,929.95 | 3,760.80 | 3,809.40 | 3,809.40 | 108,921 |
| 12 Mar 2024 | 4,007.50 | 4,085.10 | 3,822.05 | 3,851.25 | 3,851.25 | 100,071 |
| 11 Mar 2024 | 4,146.45 | 4,146.80 | 3,900.00 | 3,975.10 | 3,975.10 | 71,372 |
| 07 Mar 2024 | 4,074.40 | 4,201.55 | 4,049.70 | 4,085.15 | 4,085.15 | 40,902 |
| 06 Mar 2024 | 4,180.00 | 4,199.00 | 4,021.80 | 4,084.35 | 4,084.35 | 67,486 |
| 05 Mar 2024 | 4,460.00 | 4,460.00 | 4,214.35 | 4,255.55 | 4,255.55 | 57,854 |
| 04 Mar 2024 | 4,116.50 | 4,429.90 | 4,116.50 | 4,405.00 | 4,405.00 | 66,706 |
| 01 Mar 2024 | 4,150.00 | 4,276.15 | 4,135.85 | 4,146.20 | 4,146.20 | 22,983 |
| 29 Feb 2024 | 4,083.95 | 4,190.00 | 4,014.05 | 4,135.85 | 4,135.85 | 44,970 |
| 28 Feb 2024 | 4,225.05 | 4,297.95 | 4,060.05 | 4,084.00 | 4,084.00 | 38,305 |
| 27 Feb 2024 | 4,348.00 | 4,389.60 | 4,230.00 | 4,250.60 | 4,250.60 | 20,944 |
| 26 Feb 2024 | 4,440.00 | 4,440.00 | 4,268.20 | 4,288.10 | 4,288.10 | 19,828 |
| 23 Feb 2024 | 4,545.00 | 4,545.00 | 4,306.00 | 4,435.60 | 4,435.60 | 41,195 |
| 22 Feb 2024 | 4,341.00 | 4,541.40 | 4,219.35 | 4,484.95 | 4,484.95 | 56,244 |
| 21 Feb 2024 | 4,288.00 | 4,329.45 | 4,200.00 | 4,290.00 | 4,290.00 | 42,583 |
| 20 Feb 2024 | 4,390.00 | 4,548.95 | 4,181.35 | 4,215.70 | 4,215.70 | 100,268 |
| 19 Feb 2024 | 4,199.60 | 4,495.80 | 4,199.60 | 4,317.05 | 4,317.05 | 157,125 |
| 16 Feb 2024 | 4,350.00 | 4,352.00 | 4,140.05 | 4,181.35 | 4,181.35 | 141,251 |
| 15 Feb 2024 | 3,986.00 | 4,251.00 | 3,871.10 | 4,199.60 | 4,199.60 | 332,771 |
| 14 Feb 2024 | 3,521.60 | 3,898.00 | 3,501.10 | 3,857.70 | 3,857.70 | 514,894 |
| 13 Feb 2024 | 3,442.20 | 3,476.95 | 3,302.45 | 3,410.55 | 3,410.55 | 51,468 |
| 12 Feb 2024 | 3,500.00 | 3,543.00 | 3,350.05 | 3,391.35 | 3,391.35 | 58,705 |
| 09 Feb 2024 | 3,397.95 | 3,477.00 | 3,316.00 | 3,450.70 | 3,450.70 | 67,307 |
| 08 Feb 2024 | 3,260.00 | 3,429.00 | 3,260.00 | 3,374.50 | 3,374.50 | 81,097 |
| 07 Feb 2024 | 3,229.95 | 3,289.90 | 3,200.00 | 3,242.85 | 3,242.85 | 57,305 |
| 06 Feb 2024 | 3,234.50 | 3,305.60 | 3,170.70 | 3,224.70 | 3,224.70 | 50,521 |
| 05 Feb 2024 | 3,390.10 | 3,396.50 | 3,182.55 | 3,234.90 | 3,234.90 | 99,460 |
| 02 Feb 2024 | 3,500.00 | 3,583.95 | 3,380.00 | 3,401.40 | 3,401.40 | 44,407 |
| 01 Feb 2024 | 3,649.00 | 3,649.00 | 3,499.95 | 3,525.05 | 3,525.05 | 96,744 |
| 31 Jan 2024 | 3,600.00 | 3,623.35 | 3,519.95 | 3,574.70 | 3,574.70 | 43,623 |
| 30 Jan 2024 | 3,660.00 | 3,666.75 | 3,540.00 | 3,571.40 | 3,571.40 | 65,644 |
| 29 Jan 2024 | 3,550.00 | 3,671.00 | 3,507.55 | 3,646.75 | 3,646.75 | 61,735 |
| 25 Jan 2024 | 3,414.00 | 3,525.00 | 3,370.05 | 3,505.65 | 3,505.65 | 38,971 |
| 24 Jan 2024 | 3,290.00 | 3,400.00 | 3,255.00 | 3,380.20 | 3,380.20 | 60,003 |
| 23 Jan 2024 | 3,423.95 | 3,442.30 | 3,300.00 | 3,303.75 | 3,303.75 | 45,817 |
| 19 Jan 2024 | 3,595.00 | 3,598.00 | 3,430.00 | 3,443.40 | 3,443.40 | 55,079 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3,572.25 | 3,575.00 | 3,369.05 | 3,437.65 | 3,437.65 | 161,911 |
| 16 Jan 2024 | 3,750.00 | 3,750.00 | 3,501.00 | 3,572.25 | 3,572.25 | 60,090 |
| 15 Jan 2024 | 3,799.95 | 3,799.95 | 3,651.10 | 3,733.90 | 3,733.90 | 60,343 |
| 12 Jan 2024 | 3,623.80 | 3,752.10 | 3,559.00 | 3,707.00 | 3,707.00 | 84,565 |
| 11 Jan 2024 | 3,570.00 | 3,600.00 | 3,510.00 | 3,586.80 | 3,586.80 | 67,370 |
| 10 Jan 2024 | 3,459.50 | 3,625.85 | 3,430.00 | 3,538.70 | 3,538.70 | 49,133 |
| 09 Jan 2024 | 3,497.85 | 3,510.90 | 3,425.05 | 3,459.50 | 3,459.50 | 42,271 |
| 08 Jan 2024 | 3,635.75 | 3,660.90 | 3,440.00 | 3,466.40 | 3,466.40 | 58,062 |
| 05 Jan 2024 | 3,593.00 | 3,691.05 | 3,593.00 | 3,635.75 | 3,635.75 | 36,220 |
| 04 Jan 2024 | 3,600.00 | 3,655.00 | 3,572.60 | 3,605.00 | 3,605.00 | 28,837 |
| 03 Jan 2024 | 3,579.00 | 3,625.15 | 3,533.05 | 3,590.85 | 3,590.85 | 25,185 |
| 02 Jan 2024 | 3,616.00 | 3,629.70 | 3,515.00 | 3,569.10 | 3,569.10 | 30,070 |
| 01 Jan 2024 | 3,620.00 | 3,650.15 | 3,560.00 | 3,615.70 | 3,615.70 | 15,641 |
| 29 Dec 2023 | 3,647.95 | 3,647.95 | 3,544.65 | 3,589.95 | 3,589.95 | 23,790 |
| 28 Dec 2023 | 3,628.00 | 3,650.00 | 3,555.10 | 3,629.50 | 3,629.50 | 31,940 |
| 27 Dec 2023 | 3,688.00 | 3,688.00 | 3,574.00 | 3,610.65 | 3,610.65 | 21,441 |
| 26 Dec 2023 | 3,625.00 | 3,730.00 | 3,612.55 | 3,646.00 | 3,646.00 | 46,043 |
| 22 Dec 2023 | 3,680.00 | 3,700.95 | 3,566.05 | 3,622.35 | 3,622.35 | 37,525 |
| 21 Dec 2023 | 3,501.00 | 3,674.00 | 3,475.00 | 3,666.00 | 3,666.00 | 43,279 |
| 20 Dec 2023 | 3,674.00 | 3,745.00 | 3,515.10 | 3,565.00 | 3,565.00 | 103,035 |
| 19 Dec 2023 | 3,625.00 | 3,671.85 | 3,560.10 | 3,620.10 | 3,620.10 | 54,651 |
| 18 Dec 2023 | 3,666.15 | 3,694.85 | 3,565.45 | 3,615.00 | 3,615.00 | 73,181 |
| 15 Dec 2023 | 3,624.00 | 3,770.00 | 3,604.95 | 3,712.25 | 3,712.25 | 195,508 |
| 14 Dec 2023 | 3,615.05 | 3,640.00 | 3,525.15 | 3,592.30 | 3,592.30 | 135,882 |
| 13 Dec 2023 | 3,295.30 | 3,610.00 | 3,270.00 | 3,552.95 | 3,552.95 | 288,681 |
| 12 Dec 2023 | 3,237.00 | 3,288.00 | 3,213.10 | 3,267.55 | 3,267.55 | 228,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.