Price Data Selection & Download
Nuvoco Vistas Corporation Share Price All Time Records & Statistics (Aug 2021 - Jul 2026)
1209 daily OHLCV records on NSE from Aug. 2021 to July 2026. Examine NUVOCO earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹577.90
September 06, 2021
NSE Exchange
Share Price All Time Low
₹260.25
June 16, 2022
NSE Exchange
Highest Volume Trading Day
50,549,487
July 15, 2026 • ₹377.25
NSE Exchange
Share Price History Data (Aug 2021 - Jul 2026)
NUVOCO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹355.95 | ₹361.75 | ₹351.00 | ₹356.05 | 495,896 |
| 2026-07-23 | ₹359.65 | ₹364.85 | ₹354.55 | ₹361.85 | 889,904 |
| 2026-07-22 | ₹363.40 | ₹368.50 | ₹352.35 | ₹359.70 | 1,594,379 |
| 2026-07-21 | ₹350.45 | ₹365.95 | ₹346.50 | ₹361.60 | 3,422,742 |
| 2026-07-20 | ₹349.00 | ₹359.10 | ₹343.95 | ₹345.90 | 1,377,489 |
| 2026-07-17 | ₹353.95 | ₹353.95 | ₹342.20 | ₹348.75 | 3,289,732 |
| 2026-07-16 | ₹377.25 | ₹383.60 | ₹352.60 | ₹357.95 | 5,561,296 |
| 2026-07-15 | ₹348.85 | ₹398.00 | ₹348.85 | ₹377.25 | 50,549,487 |
| 2026-07-14 | ₹341.95 | ₹358.80 | ₹334.00 | ₹341.40 | 21,133,756 |
| 2026-07-13 | ₹308.65 | ₹325.00 | ₹308.65 | ₹316.55 | 816,869 |
| 2026-07-10 | ₹310.30 | ₹327.60 | ₹310.30 | ₹320.20 | 294,410 |
| 2026-07-09 | ₹313.00 | ₹315.55 | ₹307.80 | ₹312.90 | 96,232 |
| 2026-07-08 | ₹312.00 | ₹318.85 | ₹308.00 | ₹309.75 | 177,544 |
| 2026-07-07 | ₹320.00 | ₹320.05 | ₹314.00 | ₹315.35 | 125,707 |
| 2026-07-06 | ₹322.50 | ₹324.70 | ₹317.00 | ₹318.05 | 111,395 |
| 2026-07-03 | ₹318.80 | ₹326.65 | ₹316.75 | ₹322.35 | 284,264 |
| 2026-07-02 | ₹312.00 | ₹322.70 | ₹311.20 | ₹315.80 | 313,534 |
| 2026-07-01 | ₹302.85 | ₹313.50 | ₹302.85 | ₹311.30 | 254,753 |
| 2026-06-30 | ₹303.20 | ₹305.25 | ₹301.35 | ₹303.05 | 175,824 |
| 2026-06-29 | ₹307.00 | ₹309.10 | ₹302.85 | ₹304.15 | 193,554 |
| 2026-06-25 | ₹316.00 | ₹317.00 | ₹305.10 | ₹306.20 | 293,260 |
| 2026-06-24 | ₹308.90 | ₹316.55 | ₹306.05 | ₹314.10 | 244,091 |
| 2026-06-23 | ₹315.00 | ₹317.80 | ₹307.05 | ₹307.70 | 293,370 |
| 2026-06-22 | ₹312.00 | ₹314.80 | ₹311.00 | ₹313.85 | 198,362 |
| 2026-06-19 | ₹312.15 | ₹315.00 | ₹309.40 | ₹312.75 | 189,958 |
| 2026-06-18 | ₹323.45 | ₹323.45 | ₹310.30 | ₹311.95 | 303,837 |
| 2026-06-17 | ₹313.00 | ₹323.70 | ₹310.70 | ₹320.25 | 575,891 |
| 2026-06-16 | ₹314.00 | ₹317.80 | ₹309.00 | ₹310.45 | 176,944 |
| 2026-06-15 | ₹317.00 | ₹323.75 | ₹313.00 | ₹313.70 | 299,506 |
| 2026-06-12 | ₹303.00 | ₹317.90 | ₹303.00 | ₹310.55 | 552,733 |
| 2026-06-11 | ₹306.60 | ₹308.60 | ₹300.20 | ₹301.30 | 392,505 |
| 2026-06-10 | ₹310.05 | ₹322.20 | ₹307.10 | ₹309.70 | 230,552 |
| 2026-06-09 | ₹313.70 | ₹318.60 | ₹305.05 | ₹315.05 | 306,940 |
| 2026-06-08 | ₹317.70 | ₹317.70 | ₹306.95 | ₹310.75 | 292,054 |
| 2026-06-05 | ₹322.45 | ₹325.95 | ₹317.05 | ₹319.15 | 214,690 |
| 2026-06-04 | ₹327.60 | ₹328.15 | ₹320.35 | ₹322.45 | 243,729 |
| 2026-06-03 | ₹334.00 | ₹334.00 | ₹326.35 | ₹328.65 | 315,880 |
| 2026-06-02 | ₹341.90 | ₹341.90 | ₹329.85 | ₹336.10 | 291,962 |
| 2026-06-01 | ₹345.20 | ₹351.20 | ₹336.60 | ₹341.90 | 376,561 |
| 2026-05-29 | ₹335.00 | ₹365.75 | ₹334.05 | ₹348.65 | 5,329,817 |
| 2026-05-27 | ₹330.45 | ₹333.00 | ₹325.10 | ₹331.75 | 218,036 |
| 2026-05-26 | ₹323.85 | ₹329.65 | ₹320.00 | ₹327.50 | 212,868 |
| 2026-05-25 | ₹325.00 | ₹332.10 | ₹321.75 | ₹324.15 | 202,424 |
| 2026-05-22 | ₹332.00 | ₹332.00 | ₹319.80 | ₹320.90 | 197,468 |
| 2026-05-21 | ₹315.05 | ₹330.90 | ₹313.25 | ₹328.95 | 762,272 |
| 2026-05-20 | ₹317.90 | ₹317.90 | ₹310.05 | ₹314.70 | 81,905 |
| 2026-05-19 | ₹314.95 | ₹318.50 | ₹310.55 | ₹317.90 | 278,270 |
| 2026-05-18 | ₹326.80 | ₹327.00 | ₹312.50 | ₹314.10 | 178,273 |
| 2026-05-15 | ₹327.10 | ₹329.00 | ₹320.00 | ₹326.80 | 214,370 |
| 2026-05-14 | ₹324.80 | ₹329.40 | ₹317.60 | ₹326.45 | 512,773 |
| 2026-05-13 | ₹318.00 | ₹321.00 | ₹313.60 | ₹318.40 | 271,762 |
| 2026-05-12 | ₹327.90 | ₹327.90 | ₹314.85 | ₹316.95 | 235,553 |
| 2026-05-11 | ₹325.00 | ₹330.40 | ₹318.35 | ₹327.70 | 537,438 |
| 2026-05-08 | ₹338.10 | ₹338.80 | ₹325.05 | ₹329.75 | 487,691 |
| 2026-05-07 | ₹310.00 | ₹340.00 | ₹307.20 | ₹336.45 | 4,730,213 |
| 2026-05-06 | ₹297.25 | ₹308.90 | ₹297.15 | ₹307.80 | 851,978 |
| 2026-05-05 | ₹290.55 | ₹298.05 | ₹288.45 | ₹295.50 | 326,601 |
| 2026-05-04 | ₹300.00 | ₹300.00 | ₹289.50 | ₹290.45 | 588,491 |
| 2026-04-30 | ₹285.05 | ₹300.60 | ₹283.40 | ₹296.70 | 943,059 |
| 2026-04-29 | ₹292.70 | ₹294.05 | ₹286.00 | ₹286.80 | 439,062 |
| 2026-04-28 | ₹295.55 | ₹296.95 | ₹291.55 | ₹292.70 | 254,549 |
| 2026-04-27 | ₹293.50 | ₹298.50 | ₹291.90 | ₹295.55 | 501,976 |
| 2026-04-24 | ₹299.60 | ₹299.80 | ₹291.35 | ₹293.15 | 482,105 |
| 2026-04-23 | ₹303.75 | ₹303.75 | ₹296.70 | ₹299.60 | 632,657 |
| 2026-04-22 | ₹305.00 | ₹305.40 | ₹297.00 | ₹303.70 | 923,830 |
| 2026-04-21 | ₹309.65 | ₹310.15 | ₹304.05 | ₹304.80 | 530,924 |
| 2026-04-20 | ₹314.00 | ₹314.00 | ₹305.15 | ₹308.20 | 625,219 |
| 2026-04-17 | ₹311.70 | ₹313.75 | ₹304.60 | ₹311.40 | 814,102 |
| 2026-04-16 | ₹311.00 | ₹315.05 | ₹307.00 | ₹310.30 | 813,045 |
| 2026-04-15 | ₹316.00 | ₹318.00 | ₹297.35 | ₹304.95 | 2,666,828 |
| 2026-04-13 | ₹310.00 | ₹310.00 | ₹299.80 | ₹306.70 | 271,716 |
| 2026-04-10 | ₹309.60 | ₹315.00 | ₹303.15 | ₹311.75 | 248,477 |
| 2026-04-09 | ₹304.95 | ₹309.90 | ₹298.00 | ₹305.65 | 252,291 |
| 2026-04-08 | ₹310.00 | ₹310.00 | ₹301.85 | ₹304.90 | 331,113 |
| 2026-04-07 | ₹295.55 | ₹298.00 | ₹290.00 | ₹292.15 | 117,761 |
| 2026-04-06 | ₹294.05 | ₹297.70 | ₹287.45 | ₹296.40 | 97,774 |
| 2026-04-02 | ₹288.00 | ₹295.00 | ₹279.90 | ₹292.90 | 82,178 |
| 2026-04-01 | ₹284.95 | ₹292.30 | ₹284.00 | ₹290.20 | 291,483 |
| 2026-03-30 | ₹295.25 | ₹297.65 | ₹279.10 | ₹281.10 | 228,262 |
| 2026-03-27 | ₹301.00 | ₹304.00 | ₹295.70 | ₹299.55 | 183,904 |
| 2026-03-25 | ₹293.50 | ₹307.60 | ₹290.10 | ₹303.25 | 298,058 |
| 2026-03-24 | ₹285.50 | ₹290.30 | ₹276.25 | ₹289.60 | 255,794 |
| 2026-03-23 | ₹285.50 | ₹285.50 | ₹279.70 | ₹282.35 | 221,290 |
| 2026-03-20 | ₹285.00 | ₹293.50 | ₹283.90 | ₹286.20 | 164,410 |
| 2026-03-19 | ₹299.70 | ₹301.15 | ₹283.05 | ₹284.80 | 215,831 |
| 2026-03-18 | ₹292.95 | ₹308.85 | ₹291.05 | ₹304.25 | 282,459 |
| 2026-03-17 | ₹287.90 | ₹294.85 | ₹285.05 | ₹291.45 | 157,320 |
| 2026-03-16 | ₹292.05 | ₹294.85 | ₹280.45 | ₹287.85 | 271,942 |
| 2026-03-13 | ₹294.50 | ₹294.50 | ₹285.05 | ₹292.10 | 304,952 |
| 2026-03-12 | ₹294.00 | ₹297.00 | ₹287.45 | ₹294.30 | 225,508 |
| 2026-03-11 | ₹286.85 | ₹329.00 | ₹286.85 | ₹297.65 | 3,873,882 |
| 2026-03-10 | ₹287.00 | ₹290.75 | ₹283.70 | ₹286.70 | 155,227 |
| 2026-03-09 | ₹295.00 | ₹295.00 | ₹280.30 | ₹284.20 | 261,337 |
| 2026-03-06 | ₹302.80 | ₹306.95 | ₹296.40 | ₹297.95 | 357,069 |
| 2026-03-05 | ₹305.00 | ₹310.45 | ₹299.35 | ₹307.40 | 237,855 |
| 2026-03-04 | ₹312.00 | ₹315.60 | ₹304.45 | ₹306.80 | 190,581 |
| 2026-03-02 | ₹316.00 | ₹321.60 | ₹315.35 | ₹317.75 | 117,418 |
| 2026-02-27 | ₹330.00 | ₹331.45 | ₹321.30 | ₹328.15 | 250,452 |
| 2026-02-26 | ₹332.95 | ₹335.65 | ₹330.25 | ₹331.80 | 77,520 |
| 2026-02-25 | ₹334.85 | ₹336.75 | ₹330.55 | ₹332.40 | 82,356 |
| 2026-02-24 | ₹333.05 | ₹336.25 | ₹329.45 | ₹334.85 | 106,937 |
| 2026-02-23 | ₹332.20 | ₹337.85 | ₹331.80 | ₹333.75 | 220,939 |
| 2026-02-20 | ₹339.25 | ₹340.85 | ₹331.30 | ₹332.15 | 77,936 |
| 2026-02-19 | ₹348.00 | ₹348.00 | ₹334.95 | ₹338.50 | 138,945 |
| 2026-02-18 | ₹339.60 | ₹347.80 | ₹336.30 | ₹346.20 | 222,185 |
| 2026-02-17 | ₹336.00 | ₹340.00 | ₹332.40 | ₹338.20 | 108,349 |
| 2026-02-16 | ₹340.10 | ₹347.00 | ₹335.00 | ₹336.80 | 48,764 |
| 2026-02-13 | ₹346.60 | ₹347.45 | ₹336.05 | ₹340.10 | 135,775 |
| 2026-02-12 | ₹356.80 | ₹356.80 | ₹345.15 | ₹346.60 | 179,520 |
| 2026-02-11 | ₹350.00 | ₹361.75 | ₹342.50 | ₹356.80 | 360,511 |
| 2026-02-10 | ₹352.50 | ₹352.50 | ₹347.10 | ₹348.30 | 306,921 |
| 2026-02-09 | ₹350.00 | ₹350.90 | ₹346.05 | ₹348.85 | 203,402 |
| 2026-02-06 | ₹349.00 | ₹349.00 | ₹341.60 | ₹345.10 | 1,278,494 |
| 2026-02-05 | ₹346.25 | ₹350.55 | ₹342.80 | ₹349.55 | 79,865 |
| 2026-02-04 | ₹349.00 | ₹350.45 | ₹341.05 | ₹348.85 | 97,686 |
| 2026-02-03 | ₹349.40 | ₹351.95 | ₹335.10 | ₹347.95 | 227,386 |
| 2026-02-02 | ₹330.05 | ₹342.20 | ₹326.50 | ₹339.45 | 186,307 |
| 2026-02-01 | ₹348.00 | ₹348.05 | ₹326.10 | ₹328.85 | 311,995 |
| 2026-01-30 | ₹347.00 | ₹350.50 | ₹343.35 | ₹347.75 | 287,980 |
| 2026-01-29 | ₹349.95 | ₹353.70 | ₹345.05 | ₹351.20 | 100,723 |
| 2026-01-28 | ₹342.20 | ₹353.00 | ₹342.20 | ₹351.75 | 127,172 |
| 2026-01-27 | ₹348.10 | ₹348.10 | ₹343.05 | ₹344.90 | 110,350 |
| 2026-01-23 | ₹350.00 | ₹352.80 | ₹342.45 | ₹349.85 | 315,634 |
| 2026-01-22 | ₹353.95 | ₹354.20 | ₹349.00 | ₹349.80 | 114,370 |
| 2026-01-21 | ₹340.50 | ₹350.00 | ₹338.10 | ₹348.40 | 262,423 |
| 2026-01-20 | ₹347.50 | ₹354.20 | ₹344.10 | ₹347.05 | 404,675 |
| 2026-01-19 | ₹349.95 | ₹349.95 | ₹342.05 | ₹347.60 | 183,950 |
| 2026-01-16 | ₹361.40 | ₹363.95 | ₹348.00 | ₹349.95 | 654,951 |
| 2026-01-14 | ₹352.90 | ₹358.65 | ₹349.85 | ₹354.20 | 470,486 |
| 2026-01-13 | ₹348.75 | ₹355.00 | ₹346.85 | ₹352.90 | 167,966 |
| 2026-01-12 | ₹345.00 | ₹350.40 | ₹337.85 | ₹348.75 | 198,434 |
| 2026-01-09 | ₹347.85 | ₹351.80 | ₹345.30 | ₹347.50 | 112,628 |
| 2026-01-08 | ₹353.40 | ₹353.95 | ₹342.10 | ₹346.15 | 227,201 |
| 2026-01-07 | ₹355.00 | ₹355.05 | ₹350.20 | ₹353.40 | 92,775 |
| 2026-01-06 | ₹358.00 | ₹361.40 | ₹352.55 | ₹355.00 | 178,744 |
| 2026-01-05 | ₹358.75 | ₹358.80 | ₹354.00 | ₹355.40 | 87,060 |
| 2026-01-02 | ₹351.80 | ₹358.00 | ₹349.60 | ₹356.55 | 146,917 |
| 2026-01-01 | ₹356.40 | ₹358.50 | ₹347.65 | ₹350.20 | 501,270 |
Nuvoco Vistas Corporation Share Price Performance Analysis (Aug 2021 - Jul 2026)
NUVOCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.67%
₹350.20 → ₹356.05
Year to Date
Price Volatility
6.99%
Low Volatility
Year to Date
Average Daily Volume
1,028,558
Year to Date Average
NSE Exchange
Nuvoco Vistas Corporation Share Price History – Frequently Asked Questions
Common questions about NUVOCO historical data and records. For live price, key ratios and fundamentals, see Nuvoco Vistas Corporation share price screener.
What is the all-time high share price of Nuvoco Vistas Corporation (NUVOCO)?
The all-time high share price of Nuvoco Vistas Corporation was ₹577.9 recorded on September 06, 2021 on the NSE exchange.
What is the all-time low share price of Nuvoco Vistas Corporation (NUVOCO)?
The all-time low share price of Nuvoco Vistas Corporation was ₹260.25 recorded on June 16, 2022 on the NSE exchange.
How can I download NUVOCO historical share price data?
You can download Nuvoco Vistas Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NUVOCO shares?
The highest trading volume day for Nuvoco Vistas Corporation was 50,549,487 shares traded on July 15, 2026 on the NSE exchange, with share price at ₹377.25.