Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Nuvoco Vistas Corporation Limited (NUVOCO.BO)

Compare
321.60
+0.35
+(0.11%)
At close: February 21 at 3:29:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025322.40325.45319.35321.60321.603,979
Feb 20, 2025320.70325.60319.00321.25321.252,746
Feb 19, 2025310.70323.00310.70320.70320.704,052
Feb 18, 2025315.05317.55304.60312.35312.359,863
Feb 17, 2025302.00321.80302.00319.60319.604,566
Feb 14, 2025328.50328.50307.30311.45311.4513,259
Feb 13, 2025329.10331.45325.05327.45327.453,761
Feb 12, 2025335.80335.95324.40329.10329.103,999
Feb 11, 2025346.75346.75335.65336.50336.505,138
Feb 10, 2025355.10356.75346.05348.45348.4510,662
Feb 7, 2025368.95368.95356.45359.85359.855,469
Feb 6, 2025360.00367.85351.75365.20365.2018,167
Feb 5, 2025349.85359.00348.75355.55355.5517,854
Feb 4, 2025350.70353.85349.85352.30352.30976
Feb 3, 2025336.00353.90336.00352.90352.905,555
Feb 1, 2025350.70350.70340.30342.60342.603,458
Jan 31, 2025348.25354.10347.45350.45350.453,884
Jan 30, 2025347.60350.30344.10345.95345.953,158
Jan 29, 2025334.70350.95334.70347.55347.552,778
Jan 28, 2025343.00344.35332.00332.50332.506,730
Jan 27, 2025345.90349.60341.25342.95342.954,925
Jan 24, 2025349.70353.95347.50350.45350.453,134
Jan 23, 2025346.95358.20331.00355.65355.6523,682
Jan 22, 2025346.45357.35331.00352.05352.059,874
Jan 21, 2025353.00354.60350.10353.05353.052,530
Jan 20, 2025347.00353.00342.95352.10352.102,872
Jan 17, 2025346.05354.70344.45349.50349.509,536
Jan 16, 2025350.50352.05344.95349.00349.002,576
Jan 15, 2025341.80352.00341.80344.90344.906,168
Jan 14, 2025345.00345.00340.00341.80341.803,642
Jan 13, 2025339.75347.35339.25341.80341.803,705
Jan 10, 2025350.15350.90344.85346.30346.305,173
Jan 9, 2025351.05355.85351.00352.85352.8510,906
Jan 8, 2025352.10359.00348.45355.05355.0512,426
Jan 7, 2025353.15361.25351.00355.25355.2512,211
Jan 6, 2025350.10357.35346.60350.90350.906,651
Jan 3, 2025355.80359.05351.70352.60352.601,977
Jan 2, 2025355.95359.00353.25356.75356.756,623
Jan 1, 2025350.00354.10350.00353.40353.402,685
Dec 31, 2024347.85351.75347.55350.25350.251,385
Dec 30, 2024349.05353.20346.30348.10348.102,631
Dec 27, 2024356.95356.95350.95352.55352.553,500
Dec 26, 2024352.20353.55350.10352.00352.002,780
Dec 24, 2024355.95355.95348.00351.10351.105,403
Dec 23, 2024355.45356.20349.05353.05353.053,386
Dec 20, 2024356.15364.10351.00352.10352.1011,024
Dec 19, 2024355.05357.35353.35355.35355.353,071
Dec 18, 2024357.35362.05355.85357.00357.005,389
Dec 17, 2024360.10361.30356.55358.75358.757,828
Dec 16, 2024358.25369.85358.25361.60361.604,173
Dec 13, 2024362.15369.00352.60365.30365.3023,712
Dec 12, 2024371.85373.55365.30367.00367.0017,949
Dec 11, 2024373.00385.20369.45370.30370.3044,445
Dec 10, 2024365.65373.85363.25368.20368.2011,266
Dec 9, 2024366.10370.25365.35367.10367.104,728
Dec 6, 2024368.65372.00368.00369.10369.1021,009
Dec 5, 2024367.00372.45365.75368.85368.8529,859
Dec 4, 2024365.55369.70361.00365.20365.2011,542
Dec 3, 2024361.40369.75360.80367.55367.5514,876
Dec 2, 2024353.00361.40349.05360.15360.1526,336
Nov 29, 2024344.55353.60344.50351.00351.0010,949
Nov 28, 2024344.85347.50341.10344.40344.403,711
Nov 27, 2024335.10344.60335.10344.10344.101,448
Nov 26, 2024343.10344.85337.80338.90338.902,359
Nov 25, 2024342.10347.10338.85345.50345.502,694
Nov 22, 2024336.05344.65333.00337.85337.853,331
Nov 21, 2024335.05336.00327.15333.65333.6510,989
Nov 19, 2024335.65342.80335.00338.30338.303,820
Nov 18, 2024331.10336.00327.70333.55333.554,209
Nov 14, 2024328.15336.75327.05334.90334.909,178
Nov 13, 2024339.70339.70328.05328.85328.8510,957
Nov 12, 2024345.45346.05338.60342.30342.303,515
Nov 11, 2024345.10349.05342.55343.80343.8011,594
Nov 8, 2024357.95357.95345.85351.25351.2515,098
Nov 7, 2024357.00357.15351.35353.95353.952,328
Nov 6, 2024352.10358.20352.05356.45356.458,526
Nov 4, 2024364.80364.80353.00358.50358.5010,515
Nov 1, 2024344.50362.85344.50359.55359.559,546
Oct 31, 2024343.20358.15341.85352.10352.109,077
Oct 29, 2024337.20345.80333.75342.10342.1012,545
Oct 28, 2024325.10340.75324.15339.45339.4510,359
Oct 25, 2024338.00339.85326.00331.70331.7019,804
Oct 24, 2024324.05343.40323.00341.10341.1033,511
Oct 23, 2024344.95344.95335.70340.15340.1517,302
Oct 22, 2024350.60350.60334.05337.85337.8517,404
Oct 21, 2024352.25355.20342.00345.00345.0025,980
Oct 18, 2024357.95363.45350.95352.35352.3529,083
Oct 17, 2024363.00369.15357.90362.55362.5532,539
Oct 16, 2024349.10370.45346.15362.50362.503,600,689
Oct 15, 2024354.40354.40348.00349.10349.103,624
Oct 14, 2024355.00359.00351.15351.60351.603,526
Oct 11, 2024358.45363.20356.10358.25358.259,315
Oct 10, 2024360.95360.95355.25358.50358.503,842
Oct 9, 2024355.95358.70352.80356.40356.405,540
Oct 8, 2024353.00356.15348.30353.35353.356,651
Oct 7, 2024350.00354.00343.50350.80350.808,880
Oct 4, 2024359.90359.90350.90353.05353.0513,861
Oct 3, 2024350.05360.35350.05356.80356.8019,040
Oct 1, 2024352.50362.00352.50360.95360.9511,534
Sep 30, 2024350.40360.90349.35359.35359.3515,994
Sep 27, 2024360.00362.10354.65356.25356.2510,923
Sep 26, 2024357.05359.45351.05357.75357.7517,126
Sep 25, 2024360.75360.75352.10357.15357.159,378
Sep 24, 2024350.40358.60350.40353.70353.7010,719
Sep 23, 2024364.00364.00355.00356.05356.0522,456
Sep 20, 2024357.00362.90353.00362.45362.4519,896
Sep 19, 2024368.05371.30351.35356.25356.2543,965
Sep 18, 2024365.35377.85365.35370.05370.0557,961
Sep 17, 2024348.50379.40348.50364.75364.75381,888
Sep 16, 2024356.00356.00349.05350.80350.803,846
Sep 13, 2024352.00359.00349.75352.60352.6014,055
Sep 12, 2024348.65353.25346.90349.50349.505,241
Sep 11, 2024359.75359.75346.25351.85351.857,429
Sep 10, 2024345.05357.60345.05355.80355.8018,291
Sep 9, 2024348.75348.75342.10345.70345.705,456
Sep 6, 2024346.00357.05346.00350.10350.109,090
Sep 5, 2024350.00358.15345.85350.20350.2013,975
Sep 4, 2024337.50347.50337.35346.60346.6012,662
Sep 3, 2024337.35343.00337.30339.50339.509,951
Sep 2, 2024346.30346.30335.95337.35337.355,948
Aug 30, 2024339.55341.90337.50339.50339.507,421
Aug 29, 2024338.05344.00337.05341.75341.7583,872
Aug 28, 2024338.10343.30337.00340.55340.5511,969
Aug 26, 2024345.00345.00337.80338.25338.254,037
Aug 23, 2024345.15346.60340.40341.25341.2516,052
Aug 22, 2024340.25353.00340.25345.15345.1533,572
Aug 21, 2024338.05345.05338.05340.25340.2511,737
Aug 20, 2024337.85341.60334.10337.45337.457,184
Aug 19, 2024330.05334.95330.05333.15333.1522,154
Aug 16, 2024337.95337.95329.65332.30332.3014,638
Aug 14, 2024334.90336.55327.00333.25333.2512,929
Aug 13, 2024333.00338.65329.25334.70334.7014,903
Aug 12, 2024334.10336.45328.10335.40335.4031,077
Aug 9, 2024334.95335.90332.15334.10334.1014,322
Aug 8, 2024335.85335.85330.25332.05332.0516,691
Aug 7, 2024330.35334.80329.45333.90333.9022,747
Aug 6, 2024338.20338.20325.15327.00327.0040,134
Aug 5, 2024334.85334.85324.00328.25328.2523,399
Aug 2, 2024344.85344.85336.30337.85337.8522,238
Aug 1, 2024351.85351.85342.10345.95345.9586,438
Jul 31, 2024354.95356.70349.70354.70354.7027,998
Jul 30, 2024355.00356.85349.00350.70350.7023,194
Jul 29, 2024355.95360.75348.50355.55355.5526,801
Jul 26, 2024345.00355.95343.00350.55350.5555,409
Jul 25, 2024350.00350.00337.60345.15345.1526,387
Jul 24, 2024339.95346.85339.15345.40345.4016,464
Jul 23, 2024345.00345.00330.10342.80342.8037,808
Jul 22, 2024336.75343.70329.95342.60342.6030,418
Jul 19, 2024348.65349.55335.75336.90336.9014,216
Jul 18, 2024352.20357.40347.75348.60348.6018,684
Jul 16, 2024353.00359.45353.00357.15357.1513,777
Jul 15, 2024357.60358.95351.50352.00352.0030,549
Jul 12, 2024358.85360.15354.90357.20357.2023,539
Jul 11, 2024354.10365.55353.55355.15355.1522,574
Jul 10, 2024364.90364.90351.60353.75353.7518,973
Jul 9, 2024362.00363.00358.40361.15361.1515,768
Jul 8, 2024372.95375.00360.40361.65361.6525,768
Jul 5, 2024356.10373.80352.95372.55372.5585,025
Jul 4, 2024355.05362.15355.05358.25358.2542,563
Jul 3, 2024360.05367.40355.35356.70356.7017,930
Jul 2, 2024372.85372.85360.05360.70360.7044,695
Jul 1, 2024363.65376.75357.45371.75371.75128,055
Jun 28, 2024358.40366.90353.00362.65362.6560,258
Jun 27, 2024355.00371.45353.00355.55355.5596,757
Jun 26, 2024351.10370.00347.55356.90356.9091,216
Jun 25, 2024353.00355.25347.65351.10351.1017,907
Jun 24, 2024350.00355.50344.85352.30352.3048,273
Jun 21, 2024353.80354.00347.15350.95350.959,944
Jun 20, 2024348.00355.30347.85351.95351.9526,348
Jun 19, 2024358.00358.35349.15350.05350.0540,436
Jun 18, 2024370.00370.00355.15357.40357.4042,138
Jun 14, 2024347.00374.70347.00366.30366.3097,093
Jun 13, 2024345.00352.80344.55347.55347.5543,205
Jun 12, 2024343.45348.05341.65346.75346.7511,215
Jun 11, 2024342.50351.05337.75345.05345.0536,821
Jun 10, 2024335.50343.95335.40342.40342.4038,493
Jun 7, 2024332.90335.95324.60334.80334.8047,913
Jun 6, 2024316.05342.00316.05332.00332.0030,968
Jun 5, 2024313.85320.95302.35320.05320.057,135
Jun 4, 2024324.85324.85298.30307.70307.7028,737
Jun 3, 2024326.00334.05318.20329.95329.9517,014
May 31, 2024315.95315.95310.10314.35314.3513,968
May 30, 2024313.15316.95310.00311.55311.556,325
May 29, 2024321.95321.95314.00315.05315.0513,171
May 28, 2024314.00322.25313.50319.15319.1517,489
May 27, 2024319.10320.50313.90316.35316.356,422
May 24, 2024315.60321.55315.60319.10319.108,517
May 23, 2024324.90324.90316.25318.05318.0524,047
May 22, 2024324.40326.60321.15321.95321.956,149
May 21, 2024330.45330.45321.55323.60323.608,608
May 17, 2024318.05323.30316.80321.25321.2512,576
May 16, 2024317.95320.95316.10317.65317.654,095
May 15, 2024323.75323.75316.65317.75317.7513,756
May 14, 2024310.55319.95310.50318.95318.9518,647
May 13, 2024315.05318.90308.00309.70309.7037,908
May 10, 2024316.55318.50311.10313.40313.409,461
May 9, 2024328.95328.95311.75313.05313.0525,203
May 8, 2024325.15325.15320.75323.40323.409,543
May 7, 2024333.05333.05320.30324.80324.8026,187
May 6, 2024333.30339.25329.40331.95331.9513,285
May 3, 2024339.80339.80328.95333.30333.3025,463
May 2, 2024341.40341.40333.85334.55334.5538,877
Apr 30, 2024344.05345.00332.40338.70338.7055,743
Apr 29, 2024343.40351.00338.25339.40339.4055,644
Apr 26, 2024342.50347.40340.30341.85341.8516,933
Apr 25, 2024346.15347.65336.95342.00342.0026,076
Apr 24, 2024346.80354.15345.30347.65347.6543,692
Apr 23, 2024337.35348.50330.15345.30345.3045,758
Apr 22, 2024334.10337.20325.00332.70332.7062,594
Apr 19, 2024312.00330.00307.95326.70326.7075,197
Apr 18, 2024319.65324.75313.70314.80314.8068,735
Apr 16, 2024303.85314.35301.05313.10313.1030,162
Apr 15, 2024302.05310.30302.05306.30306.3034,050
Apr 12, 2024319.40321.20313.00314.00314.001,461,696
Apr 10, 2024311.05320.70308.40319.20319.2044,004
Apr 9, 2024318.40318.70310.05310.85310.8519,465
Apr 8, 2024322.35322.35315.50316.25316.2514,789
Apr 5, 2024320.75323.40313.30316.00316.0034,405
Apr 4, 2024333.95333.95319.10321.75321.7520,152
Apr 3, 2024324.05330.00323.00327.00327.0018,132
Apr 2, 2024321.30327.55318.30323.80323.8030,646
Apr 1, 2024307.00322.00307.00320.75320.7545,061
Mar 28, 2024303.65308.80301.65306.50306.5039,262
Mar 27, 2024306.55309.90301.75303.30303.3062,852
Mar 26, 2024305.20310.85304.85307.65307.6526,186
Mar 22, 2024311.10311.40304.05306.15306.1536,335
Mar 21, 2024305.95319.50305.65310.90310.9033,025
Mar 20, 2024295.30303.00293.15300.85300.8537,821
Mar 19, 2024299.05304.00292.40294.75294.7534,993
Mar 18, 2024301.95306.40296.40299.10299.1017,320
Mar 15, 2024304.95305.90296.75299.70299.7026,113
Mar 14, 2024296.00306.25296.00301.65301.6519,008
Mar 13, 2024306.25310.00292.00297.30297.3062,714
Mar 12, 2024313.05315.60306.20308.05308.0528,420
Mar 11, 2024320.00321.25311.55312.90312.9023,832
Mar 7, 2024320.05328.20318.00319.85319.8523,758
Mar 6, 2024326.40328.30317.20321.05321.0516,051
Mar 5, 2024334.25335.70326.20327.55327.5523,507
Mar 4, 2024337.55339.00335.00336.20336.2011,603
Mar 1, 2024331.55340.70331.55337.00337.0024,462
Feb 29, 2024331.00335.00330.50331.50331.5021,538
Feb 28, 2024338.05338.05331.00332.15332.157,019
Feb 27, 2024336.75340.00332.70334.20334.2027,516
Feb 26, 2024340.95341.50336.40338.70338.7027,685
Feb 23, 2024341.55343.15338.80340.20340.2025,545
Feb 22, 2024349.40349.40340.85341.90341.907,426
Feb 21, 2024345.65350.00342.75345.45345.4522,592

Related Tickers

RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%
 
STARCEMENT.NS Star Cement Limited
206.87
-1.86%
 
ACC.NS ACC Limited
1,884.00
-0.15%
 
AMBUJACEM.NS Ambuja Cements Limited
481.95
-0.19%