Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nuvama Wealth Management Limited (NUVAMA) Historical Prices

IN:NUVAMA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,773.601,798.951,701.051,746.101,746.10-2.09%18,2970.78
Oct 29, 20261,742.001,790.001,711.001,783.351,783.35+2.16%14,9470.64
Oct 28, 20261,690.001,760.001,670.901,745.701,745.70+3.40%10,0890.42
Oct 27, 20261,656.051,700.001,656.051,688.251,688.25+1.64%6,8610.29
Oct 26, 20261,639.051,668.001,610.251,661.001,661.00+0.04%4,9700.21
Oct 23, 20261,655.051,671.601,593.301,660.401,660.40-0.75%31,9901.31
Oct 22, 20261,680.051,700.001,660.001,672.951,672.95-1.56%19,3490.79
Oct 21, 20261,676.501,715.901,659.301,699.401,699.40+0.96%24,2650.85
Oct 20, 20261,683.301,700.001,674.301,683.301,683.30+0.00%00.00
Oct 19, 20261,700.001,700.001,674.301,683.301,683.30-1.16%4,6180.16
Oct 16, 20261,727.501,741.051,694.051,703.101,703.10-0.81%6,5300.22
Oct 15, 20261,754.351,754.351,713.001,717.001,717.00-1.72%14,0600.48
Oct 14, 20261,814.201,814.201,741.351,747.001,747.00-3.36%18,1690.63
Oct 13, 20261,847.401,851.001,787.101,807.801,807.80-3.28%26,2340.92
Oct 12, 20261,778.851,880.001,771.351,869.051,869.05+5.71%77,5782.73
Oct 09, 20261,736.501,772.651,710.551,768.151,768.15+1.84%18,2790.64
Oct 08, 20261,822.901,822.901,728.001,736.251,736.25-4.95%19,2160.68
Oct 07, 20261,835.501,855.001,787.301,826.601,826.60-0.68%24,6770.87
Oct 06, 20261,839.951,886.251,797.701,839.151,839.15+0.99%55,8961.99
Oct 05, 20261,703.051,865.001,703.051,821.201,821.20+6.94%249,49710.24
Oct 02, 20261,703.051,737.901,662.401,703.051,703.05+0.00%00.00
Oct 01, 20261,664.951,737.901,662.401,703.051,703.05+3.16%35,4361.45
Sep 30, 20261,652.301,686.101,647.001,650.851,650.85-0.09%10,6160.40
Sep 29, 20261,638.951,674.701,620.201,652.351,652.35+0.76%10,2740.39
Sep 28, 20261,654.351,663.001,606.001,639.851,639.85-2.41%23,5930.90
Sep 25, 20261,691.251,721.501,675.051,680.351,680.35-0.95%12,0280.45
Sep 24, 20261,680.051,720.001,680.001,696.551,696.55+0.51%7,6930.28
Sep 23, 20261,666.051,696.401,662.901,687.901,687.90+0.76%2,9370.11
Sep 22, 20261,692.901,708.401,671.001,675.151,675.15-0.79%6,1080.22
Sep 21, 20261,703.001,736.301,671.551,688.551,688.55-1.39%5,8980.21
Sep 18, 20261,693.451,720.001,693.451,712.401,712.40+1.53%7,9680.28
Sep 17, 20261,684.401,717.951,682.901,686.601,686.60-1.05%8,8180.32
Sep 16, 20261,659.051,730.001,649.701,704.551,704.55+2.13%27,4030.98
Sep 15, 20261,744.851,745.001,661.501,668.951,668.95-3.84%9,4300.33
Sep 14, 20261,735.601,745.851,705.001,735.601,735.60+0.00%00.00
Sep 11, 20261,725.051,745.851,705.001,735.601,735.60-1.02%10,7510.37
Sep 10, 20261,780.051,789.101,741.751,753.501,753.50-1.72%16,6970.57
Sep 09, 20261,826.001,826.001,775.001,784.201,784.20-2.82%9,0480.31
Sep 08, 20261,830.551,849.251,787.301,836.001,836.00+0.11%16,9290.58
Sep 07, 20261,808.601,859.001,808.601,834.001,834.00+1.01%17,2410.58
Sep 04, 20261,860.201,860.301,801.001,815.651,815.65-1.25%9,2570.31
Sep 03, 20261,887.351,887.351,801.001,838.701,838.70-0.11%19,0120.64
Sep 02, 20261,785.001,901.401,751.451,840.701,840.70+3.22%46,5571.61
Sep 01, 20261,757.801,793.701,740.001,783.351,783.35+1.69%28,2750.98
Aug 31, 20261,814.151,814.151,741.301,753.701,753.70-2.91%16,1250.56
Aug 28, 20261,780.051,824.001,780.051,806.301,806.30+1.23%19,4230.67
Aug 27, 20261,773.851,790.001,761.851,784.301,784.30+0.31%8,0560.28
Aug 26, 20261,741.601,785.901,741.601,778.851,778.85+1.32%16,3150.56
Aug 25, 20261,736.251,760.001,725.001,755.651,755.65+0.38%8,4840.29
Aug 24, 20261,754.801,772.001,737.001,749.051,749.05+0.42%10,7970.37