BSE - Delayed Quote INR

Nuvama Wealth Management Limited (NUVAMA.BO)

7,187.40
+217.85
+(3.13%)
At close: May 30 at 3:58:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20256,969.557,314.656,957.807,187.407,187.4017,565
May 29, 20257,150.007,150.006,926.656,969.556,969.555,185
May 28, 20256,989.556,990.006,909.556,923.106,923.10953
May 27, 20256,892.806,970.006,868.056,926.406,926.402,803
May 26, 20256,815.856,954.206,815.856,892.806,892.80620
May 23, 20256,758.056,861.956,732.956,797.406,797.40594
May 22, 20256,919.906,957.256,665.206,800.656,800.652,772
May 21, 20256,755.006,900.006,752.956,890.456,890.454,286
May 20, 20256,849.006,935.006,773.306,821.506,821.505,130
May 19, 20256,666.356,862.106,473.006,827.056,827.056,018
May 16, 20256,666.306,761.906,658.706,709.306,709.301,343
May 15, 20256,710.606,774.506,648.256,722.956,722.951,979
May 14, 20256,265.556,778.956,265.556,741.806,741.8021,175
May 13, 20256,090.256,350.006,090.256,263.306,263.304,266
May 12, 20256,149.956,149.956,004.556,088.906,088.903,552
May 9, 20255,710.056,031.505,681.055,944.055,944.05265,789
May 8, 20255,999.506,060.005,850.005,870.855,870.852,806
May 7, 20255,605.105,993.855,605.105,963.555,963.552,233
May 6, 20255,902.005,977.305,652.705,706.305,706.3011,225
May 5, 20256,001.006,001.005,662.005,896.605,896.603,067
May 2, 20255,973.056,186.955,973.056,055.756,055.752,240
Apr 30, 20256,277.956,277.955,982.256,093.456,093.454,867
Apr 29, 20256,239.506,289.956,184.156,217.906,217.901,442
Apr 28, 20256,329.856,427.406,214.656,254.406,254.405,315
Apr 25, 20256,075.006,354.256,075.006,264.606,264.6038,224
Apr 24, 20256,132.056,185.006,106.006,129.556,129.552,455
Apr 23, 20256,149.106,181.606,012.906,171.906,171.901,173
Apr 22, 20256,049.556,163.005,953.806,083.756,083.754,161
Apr 21, 20255,900.056,120.055,851.856,026.706,026.704,009
Apr 17, 20255,807.605,999.005,807.605,961.755,961.753,601
Apr 16, 20255,874.956,030.005,697.105,879.205,879.204,473
Apr 15, 20255,700.005,810.905,634.755,701.255,701.254,800
Apr 11, 20255,500.005,646.005,388.555,520.305,520.303,093
Apr 9, 20255,387.005,429.905,271.155,377.455,377.452,681
Apr 8, 20255,521.155,576.855,350.005,390.255,390.254,484
Apr 7, 20254,567.805,463.754,567.805,353.955,353.9518,752
Apr 4, 20256,020.006,020.005,584.755,659.255,659.257,698
Apr 3, 20255,700.056,059.955,700.056,031.006,031.004,527
Apr 2, 20255,889.706,030.555,720.005,766.455,766.453,934
Apr 1, 20256,090.056,133.405,885.005,926.005,926.005,355
Mar 28, 20256,072.506,180.006,056.006,080.506,080.504,040
Mar 27, 20256,156.506,196.855,977.006,093.406,093.402,600
Mar 26, 20256,185.006,320.006,098.556,150.656,150.654,245
Mar 25, 20256,247.456,305.906,118.756,184.906,184.906,003
Mar 24, 20256,350.006,358.006,220.056,247.306,247.302,523
Mar 21, 20256,084.806,398.155,984.856,326.556,326.5517,524
Mar 20, 20255,660.056,054.655,638.455,999.255,999.2519,364
Mar 19, 20255,531.905,720.005,525.905,638.455,638.453,262
Mar 18, 20255,301.905,511.005,301.905,478.855,478.854,946
Mar 17, 20255,032.505,439.855,032.505,350.105,350.109,834
Mar 13, 20255,247.655,247.655,040.005,055.155,055.151,515
Mar 12, 20255,137.905,302.405,137.905,176.855,176.859,092
Mar 11, 20255,412.555,453.605,110.005,137.905,137.909,725
Mar 10, 20255,455.205,720.005,455.205,535.355,535.357,264
Mar 7, 20255,544.955,556.455,404.355,460.905,460.904,323
Mar 6, 20255,589.955,589.955,413.105,486.455,486.452,010
Mar 5, 20255,172.255,386.605,157.905,354.455,354.452,757
Mar 4, 20254,997.955,230.354,906.155,158.505,158.502,945
Mar 3, 20255,499.955,499.955,010.005,068.855,068.855,595
Feb 28, 20255,365.755,480.755,154.455,388.205,388.2010,219
Feb 27, 20255,525.005,644.105,275.005,377.955,377.952,287
Feb 25, 20255,400.155,650.005,400.155,570.355,570.353,107
Feb 24, 20255,556.055,577.355,392.005,432.605,432.604,760
Feb 21, 20255,635.055,745.905,525.305,611.405,611.401,223
Feb 20, 20255,474.755,690.005,421.355,643.505,643.502,239
Feb 19, 20255,150.705,530.555,150.705,486.455,486.457,251
Feb 18, 20255,313.105,378.055,190.005,281.705,281.706,364
Feb 17, 20255,390.005,390.005,112.505,315.555,315.553,843
Feb 14, 20255,591.905,591.905,216.405,286.755,286.754,587
Feb 13, 20255,420.005,592.805,420.005,499.455,499.452,696
Feb 12, 20255,712.205,712.205,250.005,409.655,409.653,150
Feb 11, 20255,651.005,651.005,450.005,466.255,466.252,028
Feb 10, 20255,651.205,667.205,480.005,611.455,611.454,378
Feb 7, 20255,840.055,840.055,651.005,686.555,686.553,689
Feb 6, 20255,877.805,979.855,783.305,902.755,902.755,378
Feb 5, 20255,719.806,050.005,693.406,009.406,009.4014,742
Feb 4, 20255,164.805,839.855,164.805,701.255,701.2516,994
Feb 3, 20255,439.805,439.805,077.655,106.755,106.7512,180
Feb 1, 20255,673.355,673.355,296.055,453.005,453.007,300
Jan 31, 20255,352.305,640.005,352.305,587.105,587.107,359
Jan 30, 20255,599.955,599.955,267.605,352.455,352.454,149
Jan 29, 20255,095.605,543.055,065.305,501.105,501.1014,114
Jan 28, 20255,165.005,297.154,963.955,193.955,193.9518,236
Jan 27, 20255,590.805,590.805,025.055,127.005,127.008,796
Jan 24, 20255,650.455,776.005,534.205,593.505,593.506,726
Jan 23, 20255,546.355,750.005,546.355,666.655,666.656,806
Jan 22, 20255,899.355,899.355,450.205,546.155,546.1516,833
Jan 21, 20256,172.706,213.555,812.655,833.455,833.453,118
Jan 20, 20256,010.356,251.956,010.356,172.706,172.704,428
Jan 17, 20256,074.606,154.605,940.856,081.756,081.754,526
Jan 16, 20256,424.606,450.006,029.406,053.856,053.8512,956
Jan 15, 20256,151.056,422.306,151.056,193.506,193.505,965
Jan 14, 20256,055.056,262.006,014.056,171.056,171.056,437
Jan 13, 20256,521.606,726.006,024.056,107.956,107.954,395
Jan 10, 20256,664.006,731.506,495.206,653.006,653.003,184
Jan 9, 20256,660.506,718.056,603.156,615.656,615.653,329
Jan 8, 20257,009.057,009.056,595.006,672.906,672.906,595
Jan 7, 20256,800.356,901.506,800.356,893.106,893.10938
Jan 6, 20257,018.057,086.156,770.856,803.756,803.754,636
Jan 3, 20257,226.657,304.906,971.157,006.957,006.956,419
Jan 2, 20257,059.557,280.007,003.857,226.657,226.656,946
Jan 1, 20256,995.907,069.006,930.956,973.606,973.607,204
Dec 31, 20246,805.056,945.456,805.056,926.556,926.554,344
Dec 30, 20246,722.006,889.806,722.006,873.756,873.754,086
Dec 27, 20246,805.206,884.006,805.206,841.956,841.952,050
Dec 26, 20246,805.106,900.006,800.056,844.106,844.101,560
Dec 24, 20246,800.006,885.006,800.006,844.756,844.752,671
Dec 23, 20246,850.006,897.906,750.006,832.306,832.302,158
Dec 20, 20246,924.456,939.956,812.556,848.706,848.702,667
Dec 19, 20246,800.056,923.006,770.806,868.306,868.305,140
Dec 18, 20246,880.056,965.356,839.656,865.106,865.107,535
Dec 17, 20246,994.606,998.006,825.656,888.956,888.955,926
Dec 16, 20246,913.256,995.006,861.056,962.556,962.5511,150
Dec 13, 20246,889.906,961.856,830.006,913.256,913.2510,826
Dec 12, 20247,026.007,118.956,835.006,926.606,926.60515,585
Dec 11, 20247,380.657,647.957,271.257,297.457,297.4515,220
Dec 10, 20246,955.007,478.156,950.607,361.857,361.8516,284
Dec 9, 20247,059.907,113.856,921.056,944.206,944.206,432
Dec 6, 20246,844.007,105.006,797.857,028.257,028.257,249
Dec 5, 20246,844.957,008.656,696.956,852.556,852.553,408
Dec 4, 20246,685.056,844.056,685.056,739.256,739.254,683
Dec 3, 20246,652.706,765.006,650.006,718.406,718.401,640
Dec 2, 20246,599.956,696.956,565.006,677.756,677.751,963
Nov 29, 20246,684.956,684.956,478.906,559.306,559.307,076
Nov 28, 20246,698.956,715.006,557.856,603.306,603.304,016
Nov 27, 20246,560.056,695.256,497.456,612.006,612.002,154
Nov 26, 20246,698.756,724.156,505.006,526.656,526.652,768
Nov 25, 20246,520.356,663.056,495.756,596.556,596.558,309
Nov 22, 20246,455.706,586.506,455.706,488.356,488.358,208
Nov 21, 20246,390.006,541.606,346.156,482.456,482.4516,927
Nov 19, 20246,595.056,696.006,550.006,613.006,613.003,713
Nov 18, 20246,731.856,809.206,524.256,611.556,611.557,431
Nov 14, 20246,280.206,756.006,280.206,729.656,729.6512,236
Nov 13, 20246,698.956,698.956,271.406,364.806,364.8022,476
Nov 12, 20246,892.456,892.456,548.206,579.006,579.002,892
Nov 11, 20246,900.057,008.356,778.056,809.006,809.006,055
Nov 8, 20247,454.957,454.956,930.907,029.957,029.952,700
Nov 7, 2024 63 Dividend
Nov 7, 20247,366.707,491.107,248.007,386.957,386.952,932
Nov 6, 20247,120.757,460.057,049.757,366.707,303.7010,028
Nov 4, 20247,159.957,172.006,901.556,983.906,924.1712,542
Nov 1, 20247,089.957,124.007,037.607,100.207,039.48814
Oct 31, 20246,779.807,025.006,691.606,960.006,900.4810,322
Oct 29, 20246,599.656,747.256,525.006,554.506,498.459,097
Oct 28, 20246,880.006,880.006,520.056,565.256,509.105,169
Oct 25, 20246,700.056,957.556,491.006,676.706,619.603,875
Oct 24, 20246,880.056,964.306,706.006,911.306,852.193,476
Oct 23, 20246,700.006,989.006,548.906,856.606,797.969,273
Oct 22, 20246,856.907,225.756,542.056,624.706,568.0514,712
Oct 21, 20247,028.957,236.906,895.656,996.806,936.962,040
Oct 18, 20247,168.207,216.706,875.257,128.057,067.094,749
Oct 17, 20247,388.957,388.957,022.057,168.207,106.903,102
Oct 16, 20246,904.057,395.006,890.957,327.407,264.746,875
Oct 15, 20246,949.956,970.006,799.556,901.606,842.584,146
Oct 14, 20246,799.956,875.006,622.856,815.506,757.2110,098
Oct 11, 20246,397.656,744.806,379.506,693.356,636.1111,562
Oct 10, 20246,360.206,458.006,359.506,375.556,321.032,856
Oct 9, 20246,326.606,437.256,224.906,360.156,305.769,492
Oct 8, 20246,171.056,369.155,999.006,327.106,272.995,913
Oct 7, 20245,950.006,224.205,849.206,048.555,996.8218,888
Oct 4, 20246,190.056,207.955,850.005,899.255,848.8014,717
Oct 3, 20246,440.056,445.006,133.006,168.056,115.3023,097
Oct 1, 20246,750.006,750.006,495.006,525.206,469.408,301
Sep 30, 20246,949.856,995.006,705.006,747.756,690.044,684
Sep 27, 20246,900.007,057.056,811.106,837.156,778.682,220,654
Sep 26, 20246,849.956,880.006,611.006,770.256,712.356,990
Sep 25, 20246,949.756,949.756,710.206,756.556,698.772,281
Sep 24, 20246,961.557,100.006,675.456,793.056,734.968,295
Sep 23, 20246,934.957,027.856,849.906,892.406,833.461,717
Sep 20, 20246,669.806,998.956,527.356,934.906,875.5913,656
Sep 19, 20246,924.006,924.006,488.006,578.156,521.893,038
Sep 18, 20246,650.306,788.856,591.356,670.556,613.501,703
Sep 17, 20246,640.506,715.006,571.206,642.156,585.357,043
Sep 16, 20247,000.807,020.006,600.006,664.506,607.508,278
Sep 13, 20246,900.007,050.006,840.006,961.506,901.977,790
Sep 12, 20246,831.056,995.956,818.556,865.306,806.596,876
Sep 11, 20246,799.406,986.806,656.156,824.806,766.434,519
Sep 10, 20246,768.556,809.556,641.206,708.056,650.683,608
Sep 9, 20246,659.406,810.956,443.906,768.756,710.863,602
Sep 6, 20246,589.256,663.106,480.006,536.256,480.351,054
Sep 5, 20246,699.806,787.956,585.006,626.556,569.881,881
Sep 4, 20246,600.856,874.156,600.856,657.106,600.173,739
Sep 3, 20246,663.556,813.006,433.006,770.706,712.8013,657
Sep 2, 20246,579.956,750.006,417.606,449.656,394.493,628
Aug 30, 20246,435.406,559.956,402.056,438.106,383.041,724
Aug 29, 20246,480.006,573.956,421.806,435.406,380.364,754
Aug 28, 20246,841.956,841.956,425.906,454.006,398.812,576
Aug 26, 20246,384.956,384.956,221.806,290.606,236.801,915
Aug 23, 20246,284.806,354.006,199.106,313.606,259.613,511
Aug 22, 20246,242.056,283.156,180.206,206.856,153.773,492
Aug 21, 20246,570.006,570.006,221.106,241.756,188.3778,023
Aug 20, 20246,553.006,893.306,483.906,550.106,494.086,441
Aug 19, 20246,344.806,551.356,185.006,501.556,445.953,881
Aug 16, 20246,144.306,200.006,067.556,142.956,090.421,667
Aug 14, 20246,249.756,249.755,936.556,105.256,053.048,893
Aug 13, 20246,200.606,270.006,126.006,153.006,100.384,329
Aug 12, 20246,324.956,450.006,136.056,155.456,102.815,285
Aug 9, 20246,230.006,503.406,230.006,333.756,279.584,120
Aug 8, 20246,110.856,209.105,969.006,153.256,100.633,290
Aug 7, 2024 81.5 Dividend
Aug 7, 20245,900.006,147.855,871.756,101.256,049.076,845
Aug 6, 20245,955.706,264.905,792.055,819.505,688.937,777
Aug 5, 20246,136.606,372.505,754.455,916.755,784.0019,982
Aug 2, 20246,649.906,649.906,396.706,419.256,275.225,237
Aug 1, 20246,379.356,712.006,210.956,650.906,501.6711,625
Jul 31, 20246,334.856,500.256,252.556,342.206,199.909,796
Jul 30, 20246,134.956,440.406,016.056,344.106,201.7613,415
Jul 29, 20245,924.956,136.005,713.256,024.305,889.1319,155
Jul 26, 20245,649.905,757.405,442.555,706.355,578.325,037
Jul 25, 20245,269.955,642.655,206.955,547.805,423.3214,447
Jul 24, 20244,889.355,300.004,882.255,283.355,164.815,790
Jul 23, 20244,700.004,913.204,599.504,889.354,779.653,981
Jul 22, 20244,896.554,896.554,659.254,741.904,635.512,958
Jul 19, 20244,952.054,952.054,727.554,800.504,692.7910,816
Jul 18, 20244,946.954,950.004,844.854,910.954,800.767,169
Jul 16, 20244,803.504,985.854,783.004,947.654,836.649,442
Jul 15, 20244,839.004,895.554,707.004,800.254,692.552,333
Jul 12, 20244,858.004,860.654,730.004,799.554,691.864,119
Jul 11, 20244,755.804,880.004,750.004,765.304,658.3810,505
Jul 10, 20244,900.004,902.254,733.554,858.754,749.736,688
Jul 9, 20244,810.004,920.004,685.154,900.454,790.502,916
Jul 8, 20244,700.054,777.654,678.354,711.704,605.987,470
Jul 5, 20244,830.004,858.854,733.004,770.504,663.468,134
Jul 4, 20244,990.004,999.604,808.504,838.854,730.289,429
Jul 3, 20245,117.905,117.904,975.805,011.204,898.761,105
Jul 2, 20245,149.555,149.554,850.005,054.054,940.652,750
Jul 1, 20244,905.155,145.004,905.154,966.354,854.923,929
Jun 28, 20245,060.005,060.004,930.004,956.654,845.442,023
Jun 27, 20244,999.005,019.754,885.354,921.054,810.642,847
Jun 26, 20244,977.004,999.604,799.404,915.354,805.062,156
Jun 25, 20245,100.005,100.004,955.004,997.554,885.421,876
Jun 24, 20245,080.605,085.604,917.754,971.754,860.205,996
Jun 21, 20245,348.005,348.005,018.455,099.254,984.848,274
Jun 20, 20245,326.905,350.005,152.405,260.405,142.371,646
Jun 19, 20245,055.055,332.555,055.055,222.255,105.082,687
Jun 18, 20245,199.955,199.955,001.605,078.754,964.803,629
Jun 14, 20245,083.955,140.405,025.405,070.404,956.64759
Jun 13, 20245,187.555,187.555,001.005,084.854,970.762,746
Jun 12, 20245,165.005,175.005,059.605,090.054,975.841,162
Jun 11, 20245,069.955,135.004,963.005,064.904,951.263,479
Jun 10, 20245,290.005,290.005,025.055,066.654,952.971,841
Jun 7, 20244,900.005,224.904,839.405,190.255,073.803,129
Jun 6, 20244,878.304,930.004,775.204,894.654,784.835,587
Jun 5, 20244,501.004,742.904,360.004,668.204,563.463,356
Jun 4, 20245,050.005,050.004,120.004,408.954,310.0318,670
Jun 3, 20245,000.005,090.604,835.005,039.604,926.533,761
May 31, 20245,018.005,018.004,770.004,837.504,728.961,794
May 30, 20245,039.955,039.954,772.004,806.254,698.415,444