Nuvoco Vistas Corporation Limited NUVOCO
NSE · India · Non-Energy Minerals
INR 322.10-15.70 (-4.65%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 337.80 | +2.30% | INR 333.15 | INR 344.05 | INR 331.00 | 197.28K |
| 2026-09-29 | INR 330.20 | +1.33% | INR 327.00 | INR 337.00 | INR 321.50 | 442.33K |
| 2026-09-28 | INR 325.85 | -2.86% | INR 335.40 | INR 337.60 | INR 324.15 | 220.32K |
| 2026-09-25 | INR 335.45 | +0.13% | INR 333.00 | INR 337.70 | INR 330.20 | 204.49K |
| 2026-09-24 | INR 335.00 | -2.83% | INR 342.95 | INR 343.40 | INR 333.60 | 259.67K |
| 2026-09-23 | INR 344.75 | +1.74% | INR 338.40 | INR 348.75 | INR 337.00 | 312.01K |
| 2026-09-22 | INR 338.85 | +2.51% | INR 330.55 | INR 340.60 | INR 330.55 | 292.61K |
| 2026-09-21 | INR 330.55 | +0.59% | INR 328.60 | INR 331.55 | INR 324.00 | 116.68K |
| 2026-09-18 | INR 328.60 | +3.01% | INR 318.05 | INR 333.50 | INR 318.05 | 629.99K |
| 2026-09-17 | INR 319.00 | +0.89% | INR 316.20 | INR 320.90 | INR 313.30 | 196.55K |
| 2026-09-16 | INR 316.20 | +0.78% | INR 312.20 | INR 318.35 | INR 307.95 | 297.86K |
| 2026-09-15 | INR 313.75 | -4.97% | INR 330.15 | INR 330.95 | INR 312.05 | 321.52K |
| 2026-09-14 | INR 330.15 | 0.00% | INR 330.15 | INR 330.15 | INR 330.15 | 0 |
| 2026-09-11 | INR 330.15 | -0.35% | INR 330.85 | INR 331.50 | INR 325.25 | 101.61K |
| 2026-09-10 | INR 331.30 | -1.03% | INR 334.75 | INR 338.50 | INR 328.70 | 256.46K |
| 2026-09-09 | INR 334.75 | -1.50% | INR 340.00 | INR 343.10 | INR 332.10 | 302.50K |
| 2026-09-08 | INR 339.85 | -1.52% | INR 347.90 | INR 347.90 | INR 339.10 | 115.83K |
| 2026-09-07 | INR 345.10 | -2.00% | INR 352.85 | INR 353.45 | INR 341.00 | 863.22K |
| 2026-09-04 | INR 352.15 | +4.16% | INR 336.65 | INR 354.80 | INR 336.45 | 1.48M |
| 2026-09-03 | INR 338.10 | +3.03% | INR 333.00 | INR 339.50 | INR 328.25 | 705.55K |
| 2026-09-02 | INR 328.15 | +1.64% | INR 322.50 | INR 331.90 | INR 317.05 | 697.18K |
| 2026-09-01 | INR 322.85 | +1.24% | INR 318.80 | INR 325.25 | INR 310.30 | 654.62K |
| 2026-08-31 | INR 318.90 | -1.83% | INR 323.65 | INR 324.60 | INR 318.00 | 150.00K |
| 2026-08-28 | INR 324.85 | +0.22% | INR 324.30 | INR 327.55 | INR 321.00 | 236.39K |
| 2026-08-27 | INR 324.15 | -0.15% | INR 324.00 | INR 329.85 | INR 321.50 | 394.71K |
| 2026-08-26 | INR 324.65 | +1.03% | INR 325.30 | INR 326.85 | INR 320.35 | 260.07K |
| 2026-08-25 | INR 321.35 | +0.23% | INR 322.80 | INR 323.40 | INR 319.50 | 92.94K |
| 2026-08-24 | INR 320.60 | -0.45% | INR 321.65 | INR 323.95 | INR 319.30 | 119.57K |
| 2026-08-21 | INR 322.05 | +0.11% | INR 320.20 | INR 324.90 | INR 319.30 | 163.74K |
| 2026-08-20 | INR 321.70 | +1.00% | INR 317.80 | INR 322.60 | INR 317.00 | 204.64K |
| 2026-08-19 | INR 318.50 | -2.44% | INR 328.00 | INR 328.00 | INR 317.20 | 294.13K |
| 2026-08-18 | INR 326.45 | -1.40% | INR 331.10 | INR 331.45 | INR 325.10 | 193.93K |
| 2026-08-17 | INR 331.10 | -0.14% | INR 330.10 | INR 331.90 | INR 327.00 | 120.49K |
| 2026-08-14 | INR 331.55 | -1.62% | INR 336.00 | INR 336.00 | INR 330.25 | 197.59K |
| 2026-08-13 | INR 337.00 | +0.93% | INR 336.25 | INR 338.85 | INR 331.50 | 200.58K |
| 2026-08-12 | INR 333.90 | +0.80% | INR 331.25 | INR 334.65 | INR 326.40 | 338.52K |
| 2026-08-11 | INR 331.25 | -1.97% | INR 336.00 | INR 342.45 | INR 330.10 | 259.99K |
| 2026-08-10 | INR 337.90 | -2.28% | INR 345.80 | INR 348.75 | INR 337.00 | 315.38K |
| 2026-08-07 | INR 345.80 | -2.00% | INR 352.85 | INR 355.60 | INR 345.00 | 352.22K |
| 2026-08-06 | INR 352.85 | +1.95% | INR 347.75 | INR 357.60 | INR 346.25 | 333.54K |
| 2026-08-05 | INR 346.10 | -0.72% | INR 350.65 | INR 352.35 | INR 344.65 | 237.41K |
| 2026-08-04 | INR 348.60 | -0.57% | INR 352.65 | INR 352.65 | INR 346.00 | 356.01K |
| 2026-08-03 | INR 350.60 | +1.73% | INR 349.75 | INR 353.20 | INR 347.05 | 284.29K |
| 2026-07-31 | INR 344.65 | -1.30% | INR 349.20 | INR 353.00 | INR 343.00 | 380.10K |
| 2026-07-30 | INR 349.20 | -0.72% | INR 353.00 | INR 353.90 | INR 347.55 | 201.24K |
| 2026-07-29 | INR 351.75 | +0.37% | INR 350.00 | INR 356.50 | INR 350.00 | 314.94K |
| 2026-07-28 | INR 350.45 | -0.20% | INR 354.50 | INR 356.70 | INR 348.70 | 312.46K |
| 2026-07-27 | INR 351.15 | -1.38% | INR 359.95 | INR 360.45 | INR 349.70 | 372.98K |
| 2026-07-24 | INR 356.05 | -1.60% | INR 355.95 | INR 361.75 | INR 351.00 | 495.90K |
| 2026-07-23 | INR 361.85 | +0.60% | INR 359.65 | INR 364.85 | INR 354.55 | 889.90K |
| 2026-07-22 | INR 359.70 | -0.53% | INR 363.40 | INR 368.50 | INR 352.35 | 1.59M |
| 2026-07-21 | INR 361.60 | +4.54% | INR 350.45 | INR 365.95 | INR 346.50 | 3.42M |
| 2026-07-20 | INR 345.90 | -0.82% | INR 349.00 | INR 359.10 | INR 343.95 | 1.38M |
| 2026-07-17 | INR 348.75 | -2.57% | INR 353.95 | INR 353.95 | INR 342.20 | 3.29M |
| 2026-07-16 | INR 357.95 | -5.12% | INR 377.25 | INR 383.60 | INR 352.60 | 5.56M |
| 2026-07-15 | INR 377.25 | +10.50% | INR 348.85 | INR 398.00 | INR 348.85 | 50.55M |
| 2026-07-14 | INR 341.40 | +7.85% | INR 341.95 | INR 358.80 | INR 334.00 | 21.13M |
| 2026-07-13 | INR 316.55 | -1.14% | INR 308.65 | INR 325.00 | INR 308.65 | 816.87K |
| 2026-07-10 | INR 320.20 | +2.33% | INR 310.30 | INR 327.60 | INR 310.30 | 294.41K |
| 2026-07-09 | INR 312.90 | +1.02% | INR 313.00 | INR 315.55 | INR 307.80 | 96.23K |
| 2026-07-08 | INR 309.75 | -1.78% | INR 312.00 | INR 318.85 | INR 308.00 | 177.54K |
| 2026-07-07 | INR 315.35 | -0.85% | INR 320.00 | INR 320.05 | INR 314.00 | 125.71K |
| 2026-07-06 | INR 318.05 | -1.33% | INR 322.50 | INR 324.70 | INR 317.00 | 111.40K |
| 2026-07-03 | INR 322.35 | +2.07% | INR 318.80 | INR 326.65 | INR 316.75 | 284.26K |
| 2026-07-02 | INR 315.80 | +1.45% | INR 312.00 | INR 322.70 | INR 311.20 | 313.53K |
| 2026-07-01 | INR 311.30 | +2.72% | INR 302.85 | INR 313.50 | INR 302.85 | 254.75K |
| 2026-06-30 | INR 303.05 | -0.36% | INR 303.20 | INR 305.25 | INR 301.35 | 175.82K |
| 2026-06-29 | INR 304.15 | -0.67% | INR 307.00 | INR 309.10 | INR 302.85 | 193.55K |
| 2026-06-26 | INR 306.20 | 0.00% | INR 306.20 | INR 306.20 | INR 306.20 | 0 |
| 2026-06-25 | INR 306.20 | -2.52% | INR 316.00 | INR 317.00 | INR 305.10 | 293.26K |
| 2026-06-24 | INR 314.10 | +2.08% | INR 308.90 | INR 316.55 | INR 306.05 | 244.09K |
| 2026-06-23 | INR 307.70 | -1.96% | INR 315.00 | INR 317.80 | INR 307.05 | 293.37K |
| 2026-06-22 | INR 313.85 | +0.35% | INR 312.00 | INR 314.80 | INR 311.00 | 198.36K |
| 2026-06-19 | INR 312.75 | +0.26% | INR 312.15 | INR 315.00 | INR 309.40 | 189.96K |
| 2026-06-18 | INR 311.95 | -2.59% | INR 323.45 | INR 323.45 | INR 310.30 | 303.84K |
| 2026-06-17 | INR 320.25 | +3.16% | INR 313.00 | INR 323.70 | INR 310.70 | 575.89K |
| 2026-06-16 | INR 310.45 | -1.04% | INR 314.00 | INR 317.80 | INR 309.00 | 176.94K |
| 2026-06-15 | INR 313.70 | +1.01% | INR 317.00 | INR 323.75 | INR 313.00 | 299.51K |
| 2026-06-12 | INR 310.55 | +3.07% | INR 303.00 | INR 317.90 | INR 303.00 | 552.73K |
| 2026-06-11 | INR 301.30 | -2.71% | INR 306.60 | INR 308.60 | INR 300.20 | 392.51K |
| 2026-06-10 | INR 309.70 | -1.70% | INR 310.05 | INR 322.20 | INR 307.10 | 230.55K |
| 2026-06-09 | INR 315.05 | +1.38% | INR 313.70 | INR 318.60 | INR 305.05 | 306.94K |
| 2026-06-08 | INR 310.75 | -2.63% | INR 317.70 | INR 317.70 | INR 306.95 | 292.05K |
| 2026-06-05 | INR 319.15 | -1.02% | INR 322.45 | INR 325.95 | INR 317.05 | 214.69K |
| 2026-06-04 | INR 322.45 | -1.89% | INR 327.60 | INR 328.15 | INR 320.35 | 243.73K |
| 2026-06-03 | INR 328.65 | -2.22% | INR 334.00 | INR 334.00 | INR 326.35 | 315.88K |
| 2026-06-02 | INR 336.10 | -1.70% | INR 341.90 | INR 341.90 | INR 329.85 | 291.96K |
| 2026-06-01 | INR 341.90 | -1.94% | INR 345.20 | INR 351.20 | INR 336.60 | 376.56K |
| 2026-05-29 | INR 348.65 | +5.09% | INR 335.00 | INR 365.75 | INR 334.05 | 5.33M |
| 2026-05-28 | INR 331.75 | 0.00% | INR 331.75 | INR 331.75 | INR 331.75 | 0 |