tiprankstipranks
Trending News
More News >
Nuvoco Vistas Corporation Limited (IN:NUVOCO)
:NUVOCO
India Market

Nuvoco Vistas Corporation Limited (NUVOCO) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
359.90
360.35
352.85
357.80
357.80
-0.58%
3,994
0.50
Jul 04, 2025
359.05
361.50
356.60
359.90
359.90
+0.31%
3,221
0.40
Jul 03, 2025
362.70
364.00
358.05
358.80
358.80
-0.79%
3,163
0.39
Jul 02, 2025
357.95
363.75
355.25
361.65
361.65
+1.08%
7,562
0.93
Jul 01, 2025
354.70
360.00
354.30
357.80
357.80
+0.86%
10,037
1.20
Jun 30, 2025
350.10
357.50
350.10
354.75
354.75
-0.50%
3,215
0.38
Jun 27, 2025
353.00
357.65
350.00
356.55
356.55
+1.29%
3,582
0.42
Jun 26, 2025
349.00
353.95
349.00
352.00
352.00
+0.98%
4,311
0.50
Jun 25, 2025
342.85
350.05
341.20
348.60
348.60
+2.32%
3,923
0.40
Jun 24, 2025
341.60
345.10
340.00
340.70
340.70
+0.68%
1,818
0.18
Jun 23, 2025
337.45
340.15
337.45
338.40
338.40
-0.28%
1,218
0.12
Jun 20, 2025
341.05
346.00
336.90
339.35
339.35
+0.19%
2,082
0.20
Jun 19, 2025
346.00
347.60
337.40
338.70
338.70
-2.35%
1,125
0.11
Jun 18, 2025
351.30
352.65
345.85
346.85
346.85
-1.42%
1,347
0.12
Jun 17, 2025
348.60
358.00
348.60
351.85
351.85
+0.57%
4,557
0.42
Jun 16, 2025
351.20
358.95
345.00
349.85
349.85
-0.31%
37,419
3.58
Jun 13, 2025
349.75
353.50
348.40
350.95
350.95
-1.07%
2,333
0.22
Jun 12, 2025
359.00
359.00
350.00
354.75
354.75
-1.13%
4,215
0.40
Jun 11, 2025
359.15
360.35
356.35
358.80
358.80
-0.21%
5,187
0.49
Jun 10, 2025
358.95
360.25
356.55
359.55
359.55
+1.57%
13,134
1.27
Jun 09, 2025
362.00
362.00
353.00
354.00
354.00
-2.61%
10,299
1.00
Jun 06, 2025
360.95
365.95
358.85
363.50
363.50
+1.35%
4,391
0.41
Jun 05, 2025
355.70
361.25
353.40
358.65
358.65
+0.93%
2,038
0.19
Jun 04, 2025
355.05
357.60
351.65
355.35
355.35
+0.27%
3,968
0.37
Jun 03, 2025
355.00
355.90
351.35
354.40
354.40
+0.08%
1,417
0.13
Jun 02, 2025
355.15
356.95
353.00
354.10
354.10
-0.80%
3,481
0.33
May 30, 2025
345.10
359.45
345.10
356.95
356.95
+2.69%
9,534
0.91
May 29, 2025
352.00
355.25
343.95
347.60
347.60
-0.81%
8,014
0.77
May 28, 2025
356.65
357.40
350.05
350.45
350.45
-1.37%
2,100
0.20
May 27, 2025
356.10
357.45
354.00
355.30
355.30
-0.29%
1,514
0.14
May 26, 2025
360.55
362.20
355.90
356.35
356.35
-0.85%
4,630
0.44
May 23, 2025
355.90
363.40
355.80
359.40
359.40
+0.55%
9,322
0.87
May 22, 2025
352.00
360.00
352.00
357.45
357.45
-0.18%
3,236
0.30
May 21, 2025
350.20
364.10
350.20
358.10
358.10
+0.42%
11,623
1.10
May 20, 2025
357.30
360.00
355.00
356.60
356.60
+0.46%
3,690
0.35
May 19, 2025
352.00
359.10
352.00
354.95
354.95
-0.66%
2,813
0.26
May 16, 2025
352.00
361.10
352.00
357.30
357.30
-0.38%
5,807
0.54
May 15, 2025
351.00
360.50
351.00
358.65
358.65
+1.64%
5,762
0.53
May 14, 2025
340.70
355.35
340.70
352.85
352.85
+2.65%
24,086
2.23
May 13, 2025
344.00
346.00
337.60
343.75
343.75
+0.98%
3,429
0.32
May 12, 2025
340.00
343.20
336.00
340.40
340.40
+3.21%
9,881
0.92
May 09, 2025
320.80
335.75
320.80
329.80
329.80
-2.56%
8,208
0.77
May 08, 2025
347.85
347.85
333.40
338.45
338.45
-1.33%
6,704
0.63
May 07, 2025
340.90
345.10
339.65
343.00
343.00
+0.20%
3,073
0.29
May 06, 2025
342.50
349.40
341.05
342.30
342.30
-0.25%
15,832
1.52
May 05, 2025
341.45
349.20
337.80
343.15
343.15
+1.70%
12,646
1.23
May 02, 2025
347.00
353.20
334.00
337.40
337.40
+5.47%
102,359
11.73
Apr 30, 2025
325.20
325.20
318.20
319.90
319.90
-1.63%
2,983
0.33
Apr 29, 2025
330.05
338.90
324.40
325.20
325.20
-2.30%
1,893
0.21
Apr 28, 2025
330.10
342.50
330.10
332.85
332.85
-0.03%
4,895
0.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis