Nuvoco Vistas

Nuvoco Vistas Corporation Ltd Historical Data

NSEBSE

₹345.25

(2.31%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	380	380	369.45	370.8	8,706	4,42,92,589.75	57,936
14-Nov-2025	377.65	377.65	367.05	368.8	5,266	3,24,57,292.35	47,209
17-Nov-2025	373.85	373.85	364.8	367.3	7,862	3,44,86,236.5	43,856
18-Nov-2025	372	372	360.25	363.2	11,997	7,57,08,097.55	1,03,725
19-Nov-2025	366.45	367.3	361.7	364.55	7,688	3,72,19,452.45	42,962
20-Nov-2025	370	370	360	360.75	7,039	3,83,42,173.3	52,510
21-Nov-2025	361	367.4	355.2	365	9,894	5,27,46,971.1	69,168
24-Nov-2025	367.95	367.95	350	354.75	13,000	8,73,98,752.05	1,61,170
25-Nov-2025	354.9	383.7	349.5	355.05	1,65,407	3,96,06,90,617.05	6,28,270
26-Nov-2025	352.85	357.9	347	349.05	24,096	22,22,06,727.1	2,18,529
27-Nov-2025	349.8	369	345.6	362.65	18,561	26,12,70,920.75	2,34,873
28-Nov-2025	364.75	367.05	353.05	356.45	15,939	16,30,33,300.25	1,05,781
01-Dec-2025	358.65	360.5	353.6	356.7	9,083	6,02,23,795.25	56,694
02-Dec-2025	356	365	354.8	361.35	14,006	8,59,73,148.9	1,10,054
03-Dec-2025	361.35	361.4	350.3	352.35	6,357	6,49,50,611.7	76,579
04-Dec-2025	352	355.8	347.2	352.75	9,376	8,07,29,468.45	87,858
05-Dec-2025	351.4	353	346.9	351.15	6,364	4,57,89,087.8	72,706
08-Dec-2025	351.15	351.15	338.7	340.3	11,164	4,99,33,443.2	85,446
09-Dec-2025	340.35	345.65	336	342.15	12,772	6,11,37,249.75	75,422
10-Dec-2025	342.15	344.85	333.35	335.15	13,962	6,60,94,967.1	1,08,645
11-Dec-2025	335	339.15	329.05	337.45	15,058	5,51,68,768.75	78,742
12-Dec-2025	340.45	347	335.7	345.25	22,734	8,15,85,552.65	1,13,184