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

Nuvoco Vistas Corporation Limited (NUVOCO.NS)

Compare
322.50
+1.40
+(0.44%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025321.00325.15319.70322.50322.5051,901
Feb 20, 2025320.40325.85318.30321.10321.1036,492
Feb 19, 2025310.00324.90308.95322.05322.0596,354
Feb 18, 2025314.70318.20304.80311.70311.70154,275
Feb 17, 2025305.70322.40305.70319.50319.50695,675
Feb 14, 2025329.65331.35307.75311.70311.70301,848
Feb 13, 2025328.00332.70326.00328.85328.8574,943
Feb 12, 2025336.80338.50323.90328.65328.6592,226
Feb 11, 2025347.10348.80335.00336.80336.8047,291
Feb 10, 2025358.90358.90346.35347.90347.9043,522
Feb 7, 2025365.50367.65355.00359.50359.50274,904
Feb 6, 2025354.40368.00351.95365.05365.05391,280
Feb 5, 2025352.25359.50348.10355.40355.4095,963
Feb 4, 2025352.45354.00348.90352.25352.2552,449
Feb 3, 2025339.35353.90339.15353.10353.10124,584
Jan 31, 2025347.55353.75347.05350.50350.5073,888
Jan 30, 2025347.55351.00344.15346.75346.7551,824
Jan 29, 2025333.00353.35333.00347.35347.35714,160
Jan 28, 2025344.90344.90331.55333.15333.15125,486
Jan 27, 2025350.75350.75339.95344.50344.50148,678
Jan 24, 2025350.50354.40347.50350.75350.75110,236
Jan 23, 2025353.95358.80330.55355.80355.80625,643
Jan 22, 2025352.20355.95330.10352.70352.70555,071
Jan 21, 2025350.95355.00350.05353.50353.5060,173
Jan 20, 2025349.95354.00348.50352.50352.5033,774
Jan 17, 2025347.80354.80346.35349.95349.9571,371
Jan 16, 2025346.00352.50344.75349.30349.30169,273
Jan 15, 2025342.50352.70341.25345.00345.00168,228
Jan 14, 2025339.20344.55336.00341.40341.4072,738
Jan 13, 2025344.50346.90339.05342.30342.30241,857
Jan 10, 2025352.10352.40344.85346.50346.50404,651
Jan 9, 2025351.70356.15349.95353.95353.95259,996
Jan 8, 2025355.20359.00348.20354.95354.95107,361
Jan 7, 2025355.05362.00351.10355.20355.20286,422
Jan 6, 2025352.80358.35346.80349.75349.75245,788
Jan 3, 2025353.80359.90351.20352.80352.8054,117
Jan 2, 2025356.70359.00351.65356.80356.8063,413
Jan 1, 2025348.00354.40347.65353.35353.3535,072
Dec 31, 2024345.90351.45345.90350.25350.2544,025
Dec 30, 2024349.50353.45346.00348.20348.2056,285
Dec 27, 2024352.25355.65350.65352.75352.7549,098
Dec 26, 2024352.25353.90350.05352.10352.1046,962
Dec 24, 2024352.90355.80347.85351.35351.3570,241
Dec 23, 2024352.85358.20348.60352.90352.90139,934
Dec 20, 2024356.30367.95348.95352.85352.85392,150
Dec 19, 2024353.80357.90352.95355.20355.2084,566
Dec 18, 2024356.00362.90356.00357.05357.05100,109
Dec 17, 2024359.60362.00356.40359.00359.00153,894
Dec 16, 2024362.30369.90359.30361.55361.5590,365
Dec 13, 2024367.70369.00352.15365.55365.55332,983
Dec 12, 2024374.00374.00365.05366.80366.80128,646
Dec 11, 2024370.05385.65369.00370.25370.251,055,617
Dec 10, 2024367.00374.00361.35368.45368.45248,253
Dec 9, 2024369.10371.95365.40366.95366.95121,714
Dec 6, 2024369.00372.60365.35369.25369.25127,067
Dec 5, 2024364.70372.50364.70368.65368.65284,391
Dec 4, 2024368.00370.00355.35364.45364.45332,195
Dec 3, 2024360.40369.90359.95367.90367.90386,862
Dec 2, 2024350.75361.80348.45360.40360.40266,769
Nov 29, 2024343.90356.40343.90350.75350.75129,087
Nov 28, 2024345.95347.80341.00343.90343.9062,378
Nov 27, 2024337.80344.95337.45343.35343.3550,434
Nov 26, 2024344.60345.55337.60339.40339.4053,160
Nov 25, 2024340.10347.30338.05345.85345.85126,898
Nov 22, 2024335.00345.55332.60338.05338.05117,407
Nov 21, 2024336.70337.00329.85334.55334.5592,582
Nov 19, 2024335.20343.45334.40338.05338.0580,050
Nov 18, 2024333.30336.00327.70334.25334.2564,406
Nov 14, 2024328.00336.95327.40335.05335.0572,647
Nov 13, 2024338.00338.10327.50328.60328.6074,296
Nov 12, 2024344.20346.70338.35341.45341.4538,516
Nov 11, 2024350.75350.75342.00344.40344.4078,527
Nov 8, 2024351.30354.70347.20350.75350.7573,035
Nov 7, 2024353.00358.00350.75353.75353.7545,570
Nov 6, 2024354.55358.00352.00356.60356.6091,060
Nov 5, 2024356.50358.40353.00354.55354.5567,602
Nov 4, 2024361.00361.00353.05358.45358.45253,411
Nov 1, 2024354.35362.65353.70360.70360.70140,979
Oct 31, 2024343.50358.75341.75352.70352.70255,885
Oct 30, 2024343.75354.05340.60344.10344.10148,848
Oct 29, 2024336.35345.95334.00342.55342.55149,432
Oct 28, 2024327.00340.70324.10339.00339.00196,280
Oct 25, 2024338.90341.20325.65331.55331.55193,237
Oct 24, 2024332.00345.00322.25342.05342.05589,796
Oct 23, 2024338.85341.80334.85340.40340.40116,348
Oct 22, 2024341.10350.00333.25336.20336.20364,632
Oct 21, 2024351.10354.75341.60345.60345.60219,028
Oct 18, 2024360.00363.95350.15352.10352.10261,883
Oct 17, 2024363.55369.00357.20362.10362.10415,112
Oct 16, 2024349.00371.00346.00362.55362.554,326,394
Oct 15, 2024354.95354.95347.75349.20349.2084,552
Oct 14, 2024357.80359.35351.50352.10352.1065,649
Oct 11, 2024358.25364.00356.10358.65358.65111,420
Oct 10, 2024355.00359.00355.00358.25358.2599,691
Oct 9, 2024353.05359.00352.85356.85356.85137,698
Oct 8, 2024350.00356.70348.30353.75353.75172,640
Oct 7, 2024352.10354.75343.40351.20351.20354,582
Oct 4, 2024355.50359.05350.05353.10353.10185,092
Oct 3, 2024353.00359.90353.00357.00357.00188,872
Oct 1, 2024359.90362.15356.00360.70360.70227,681
Sep 30, 2024356.10361.00351.10359.45359.45184,672
Sep 27, 2024358.60362.50354.40356.10356.10316,142
Sep 26, 2024357.50359.70351.20358.05358.05181,061
Sep 25, 2024354.20357.85351.90357.05357.05245,127
Sep 24, 2024359.65359.65351.20354.20354.20347,660
Sep 23, 2024362.55364.25355.10356.30356.30215,260
Sep 20, 2024356.90365.00352.25362.40362.40319,717
Sep 19, 2024369.00372.05351.20356.45356.45713,569
Sep 18, 2024365.90377.80365.90369.90369.901,721,398
Sep 17, 2024357.45379.25356.40365.35365.3510,140,003
Sep 16, 2024355.00355.00348.55350.80350.80102,192
Sep 13, 2024352.45359.40349.15352.90352.90294,487
Sep 12, 2024353.80353.80347.10350.00350.00122,440
Sep 11, 2024356.00356.95346.50352.60352.60128,576
Sep 10, 2024349.90357.75340.00356.05356.05216,020
Sep 9, 2024350.25350.25341.55345.35345.35110,839
Sep 6, 2024352.00357.45346.05350.25350.25407,809
Sep 5, 2024350.00357.45345.50350.40350.40420,091
Sep 4, 2024336.75347.90336.75346.80346.80250,099
Sep 3, 2024337.30342.60337.00339.85339.8580,740
Sep 2, 2024342.00342.00335.80337.30337.3098,034
Aug 30, 2024342.15342.55337.10339.80339.80144,179
Aug 29, 2024340.05344.00337.10342.15342.15137,476
Aug 28, 2024340.35343.60337.25340.05340.0589,492
Aug 27, 2024338.30342.00336.60340.35340.35124,102
Aug 26, 2024342.10343.60338.00338.30338.3083,024
Aug 23, 2024345.00346.70340.60341.70341.7092,182
Aug 22, 2024341.90353.00341.90344.95344.95295,677
Aug 21, 2024337.60345.00335.75340.10340.10155,006
Aug 20, 2024334.50341.65333.95337.60337.60679,260
Aug 19, 2024332.85335.00330.35333.35333.35126,419
Aug 16, 2024334.70335.00330.00332.25332.25100,615
Aug 14, 2024335.00336.10327.05333.50333.50160,727
Aug 13, 2024336.75338.25329.05334.75334.75204,119
Aug 12, 2024333.90336.75328.50335.40335.40824,161
Aug 9, 2024332.00335.85332.00334.05334.05125,667
Aug 8, 2024333.90334.25330.00332.00332.00113,141
Aug 7, 2024328.05334.70328.05333.90333.9082,721
Aug 6, 2024334.00337.00325.15326.95326.95239,280
Aug 5, 2024331.00335.00323.95328.10328.10510,706
Aug 2, 2024342.55344.30336.60338.00338.00368,004
Aug 1, 2024350.00351.00342.60346.40346.40775,002
Jul 31, 2024350.55356.95349.85354.65354.65506,794
Jul 30, 2024355.90356.95349.05350.35350.35375,705
Jul 29, 2024352.70361.00348.75355.30355.301,731,430
Jul 26, 2024345.15356.65342.85350.80350.80748,021
Jul 25, 2024344.00345.95337.75345.10345.10366,280
Jul 24, 2024339.15347.00339.15345.30345.30172,478
Jul 23, 2024344.80344.80330.30342.40342.40229,180
Jul 22, 2024336.00345.00329.95342.40342.40312,268
Jul 19, 2024349.45350.60335.10336.60336.60327,338
Jul 18, 2024354.00357.35347.50348.75348.75245,152
Jul 16, 2024352.35359.55352.30357.25357.251,342,382
Jul 15, 2024358.75360.00351.30352.05352.05294,797
Jul 12, 2024357.40360.45354.60356.90356.90461,916
Jul 11, 2024356.00365.75353.55355.05355.05723,741
Jul 10, 2024363.90363.90351.30353.95353.95323,990
Jul 9, 2024362.85363.00358.10361.50361.50170,484
Jul 8, 2024372.95376.00360.85362.40362.40458,620
Jul 5, 2024358.00373.70352.80372.95372.951,877,131
Jul 4, 2024356.80362.10355.45358.10358.10387,999
Jul 3, 2024363.10368.10355.00356.60356.60462,265
Jul 2, 2024371.95372.35360.00360.85360.85622,590
Jul 1, 2024363.65376.50357.15371.50371.501,486,430
Jun 28, 2024358.00367.20352.50363.05363.05651,054
Jun 27, 2024356.90371.70353.00354.85354.85979,425
Jun 26, 2024351.90370.45347.30356.85356.85996,761
Jun 25, 2024353.70355.35347.85350.05350.05125,609
Jun 24, 2024346.95355.50344.95352.25352.25187,801
Jun 21, 2024353.90354.85347.00350.45350.45164,795
Jun 20, 2024350.45355.20347.20352.15352.15220,249
Jun 19, 2024358.05358.90349.30350.30350.30234,278
Jun 18, 2024367.35367.70355.20357.30357.30340,522
Jun 14, 2024350.90374.90348.00366.05366.052,215,843
Jun 13, 2024344.25353.00344.25347.90347.90437,277
Jun 12, 2024348.40348.90341.90346.60346.60249,381
Jun 11, 2024346.00351.55337.25345.10345.10614,022
Jun 10, 2024340.00344.15335.05342.55342.55533,089
Jun 7, 2024330.90336.25327.65334.95334.95296,284
Jun 6, 2024320.60348.20320.25331.15331.15600,108
Jun 5, 2024312.10321.00302.15320.10320.10198,050
Jun 4, 2024320.00325.00299.00308.25308.25431,612
Jun 3, 2024325.75334.00317.15330.05330.05434,686
May 31, 2024313.05315.45310.00314.45314.45138,894
May 30, 2024316.95317.15310.00310.90310.9089,591
May 29, 2024320.80321.05313.95315.35315.35121,308
May 28, 2024316.20321.95313.55318.80318.80153,310
May 27, 2024317.30320.20314.00316.10316.10135,425
May 24, 2024318.10321.25317.25319.30319.3086,489
May 23, 2024321.95322.00317.25318.10318.10101,986
May 22, 2024324.10326.40321.05321.85321.85126,714
May 21, 2024324.20325.95321.05324.10324.10127,036
May 17, 2024319.45323.50316.60321.10321.10166,264
May 16, 2024317.00320.10316.00317.50317.5086,514
May 15, 2024320.00323.25316.00318.25318.25109,279
May 14, 2024309.95319.90309.95318.40318.40238,275
May 13, 2024317.20318.95308.05309.55309.55242,860
May 10, 2024319.00319.00310.95312.60312.60194,436
May 9, 2024325.05326.90311.55313.20313.20228,136
May 8, 2024326.75326.75320.25323.45323.45209,828
May 7, 2024333.40334.05320.25325.85325.85509,077
May 6, 2024335.70339.30329.00331.35331.35302,923
May 3, 2024336.90337.65329.05333.75333.75615,435
May 2, 2024341.00341.00333.65335.05335.05685,289
Apr 30, 2024342.00345.20332.10338.60338.60790,841
Apr 29, 2024342.55351.15338.00339.30339.30599,422
Apr 26, 2024345.00347.90340.05341.70341.70319,862
Apr 25, 2024347.15347.95336.30342.65342.65482,996
Apr 24, 2024348.00354.40345.10347.80347.80630,213
Apr 23, 2024332.50348.00330.45345.75345.75822,716
Apr 22, 2024335.00337.50325.00333.05333.05628,734
Apr 19, 2024312.00330.45307.25326.60326.601,127,188
Apr 18, 2024320.00324.90313.50314.50314.50629,545
Apr 16, 2024303.05315.00303.05312.90312.90361,785
Apr 15, 2024309.00310.05303.00306.05306.05260,260
Apr 12, 2024319.05321.25313.00313.95313.951,757,864
Apr 10, 2024312.95321.00308.50318.55318.55755,022
Apr 9, 2024318.05318.80309.60310.75310.75211,754
Apr 8, 2024318.50319.05315.25316.05316.05192,618
Apr 5, 2024325.95325.95313.55315.45315.45891,070
Apr 4, 2024329.90331.40318.90320.75320.751,182,247
Apr 3, 2024324.50332.00322.80327.75327.75179,353
Apr 2, 2024320.65327.70318.85323.50323.50334,439
Apr 1, 2024307.35322.10307.35320.35320.35265,349
Mar 28, 2024303.00309.00296.60306.20306.20740,597
Mar 27, 2024307.00309.90301.60303.60303.60571,338
Mar 26, 2024306.45311.00304.95307.55307.55376,020
Mar 22, 2024310.65311.60303.95306.45306.45733,776
Mar 21, 2024306.90319.80303.00310.65310.65854,503
Mar 20, 2024295.10303.25293.05300.90300.90484,549
Mar 19, 2024299.05304.40292.25294.35294.35557,499
Mar 18, 2024301.55306.40296.10299.05299.05458,199
Mar 15, 2024303.35306.00296.35299.75299.75507,042
Mar 14, 2024300.00306.80298.00301.35301.35506,163
Mar 13, 2024307.00310.90291.30298.00298.00996,998
Mar 12, 2024314.00315.50306.10307.95307.95205,115
Mar 11, 2024320.25323.85311.25312.85312.85184,801
Mar 7, 2024324.00327.90317.70319.85319.85239,831
Mar 6, 2024327.85329.95317.00320.35320.35270,392
Mar 5, 2024335.00335.80325.95327.85327.85147,526
Mar 4, 2024338.05339.70335.00335.60335.6061,247
Mar 1, 2024332.45341.10332.45337.15337.15138,838
Feb 29, 2024330.35335.25330.30331.45331.45136,252
Feb 28, 2024336.95337.00331.10332.00332.00184,657
Feb 27, 2024338.75340.70332.90334.40334.40172,071
Feb 26, 2024340.00341.85336.00338.75338.75151,671
Feb 23, 2024342.55344.00338.55340.05340.05396,896
Feb 22, 2024348.85348.85340.65341.50341.50132,079
Feb 21, 2024345.20350.00342.50345.55345.55396,568

Related Tickers

RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%
 
IFGLEXPOR.NS IFGL Refractories Limited
385.15
+0.10%
 
DECCANCE.NS Deccan Cements Limited
862.70
+12.18%
 
JKCEMENT.NS J.K. Cement Limited
4,580.15
-1.98%
 
DALBHARAT.NS Dalmia Bharat Limited
1,741.75
-2.39%
 
STARCEMENT.NS Star Cement Limited
206.87
-1.86%
 
ACC.NS ACC Limited
1,884.00
-0.15%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%
 
GRASIM.NS Grasim Industries Limited
2,431.05
-0.92%
 
ULTRACEMCO.NS UltraTech Cement Limited
11,157.25
-1.15%