Comparing Back to the side-by-side chart ↗
NUVOCO.NS (NUVOCO.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 341.00 | 353.50 | 338.95 | 341.45 | +0.09% | 923,858 |
| 2026-10-16 | 335.70 | 342.85 | 331.40 | 341.15 | +1.56% | 221,226 |
| 2026-10-15 | 321.15 | 338.35 | 320.05 | 335.90 | +4.59% | 735,467 |
| 2026-10-14 | 322.95 | 324.95 | 317.60 | 321.15 | +0.67% | 229,472 |
| 2026-10-13 | 320.30 | 320.45 | 312.20 | 319.00 | +0.22% | 146,955 |
| 2026-10-12 | 320.20 | 323.00 | 315.40 | 318.30 | +0.38% | 88,374 |
| 2026-10-09 | 321.35 | 325.35 | 315.50 | 317.10 | -1.49% | 233,998 |
| 2026-10-08 | 324.10 | 328.70 | 320.60 | 321.90 | -0.88% | 142,319 |
| 2026-10-07 | 325.00 | 329.60 | 322.05 | 324.75 | -0.54% | 80,863 |
| 2026-10-06 | 325.00 | 330.00 | 323.35 | 326.50 | +0.12% | 148,942 |
| 2026-10-05 | 324.00 | 329.45 | 322.00 | 326.10 | +1.24% | 179,658 |
| 2026-10-01 | 332.00 | 336.70 | 316.50 | 322.10 | -4.65% | 1,125,207 |
| 2026-09-30 | 333.15 | 344.05 | 331.00 | 337.80 | +2.30% | 197,279 |
| 2026-09-29 | 327.00 | 337.00 | 321.50 | 330.20 | +1.33% | 442,330 |
| 2026-09-28 | 335.40 | 337.60 | 324.15 | 325.85 | -2.86% | 220,322 |
| 2026-09-25 | 333.00 | 337.70 | 330.20 | 335.45 | +0.13% | 204,487 |
| 2026-09-24 | 342.95 | 343.40 | 333.60 | 335.00 | -2.83% | 259,668 |
| 2026-09-23 | 338.40 | 348.75 | 337.00 | 344.75 | +1.74% | 312,009 |
| 2026-09-22 | 330.55 | 340.60 | 330.55 | 338.85 | +2.51% | 292,607 |
| 2026-09-21 | 328.60 | 331.55 | 324.00 | 330.55 | +0.59% | 116,680 |
| 2026-09-18 | 318.05 | 333.50 | 318.05 | 328.60 | +3.01% | 629,989 |
| 2026-09-17 | 316.20 | 320.90 | 313.30 | 319.00 | +0.89% | 196,546 |
| 2026-09-16 | 312.20 | 318.35 | 307.95 | 316.20 | +0.78% | 297,862 |
| 2026-09-15 | 330.15 | 330.95 | 312.05 | 313.75 | -4.97% | 321,519 |
| 2026-09-11 | 330.85 | 331.50 | 325.25 | 330.15 | -0.35% | 101,606 |
| 2026-09-10 | 334.75 | 338.50 | 328.70 | 331.30 | -1.03% | 256,455 |
| 2026-09-09 | 340.00 | 343.10 | 332.10 | 334.75 | -1.50% | 302,497 |
| 2026-09-08 | 347.90 | 347.90 | 339.10 | 339.85 | -1.52% | 115,833 |
| 2026-09-07 | 352.85 | 353.45 | 341.00 | 345.10 | -2.00% | 863,221 |
| 2026-09-04 | 336.65 | 354.80 | 336.45 | 352.15 | +4.16% | 1,482,368 |
| 2026-09-03 | 333.00 | 339.50 | 328.25 | 338.10 | +3.03% | 705,546 |
| 2026-09-02 | 322.50 | 331.90 | 317.05 | 328.15 | +1.64% | 697,182 |
| 2026-09-01 | 318.80 | 325.25 | 310.30 | 322.85 | +1.24% | 654,624 |
| 2026-08-31 | 323.65 | 324.60 | 318.00 | 318.90 | -1.83% | 149,999 |
| 2026-08-28 | 324.30 | 327.55 | 321.00 | 324.85 | +0.22% | 236,387 |
| 2026-08-27 | 324.00 | 329.85 | 321.50 | 324.15 | -0.15% | 394,709 |
| 2026-08-26 | 325.30 | 326.85 | 320.35 | 324.65 | +1.03% | 260,072 |
| 2026-08-25 | 322.80 | 323.40 | 319.50 | 321.35 | +0.23% | 92,944 |
| 2026-08-24 | 321.65 | 323.95 | 319.30 | 320.60 | -0.45% | 119,571 |
| 2026-08-21 | 320.20 | 324.90 | 319.30 | 322.05 | +0.11% | 163,739 |
| 2026-08-20 | 317.80 | 322.60 | 317.00 | 321.70 | +1.00% | 204,635 |
| 2026-08-19 | 328.00 | 328.00 | 317.20 | 318.50 | -2.44% | 294,134 |
| 2026-08-18 | 331.10 | 331.45 | 325.10 | 326.45 | -1.40% | 193,929 |
| 2026-08-17 | 330.10 | 331.90 | 327.00 | 331.10 | -0.14% | 120,491 |
| 2026-08-14 | 336.00 | 336.00 | 330.25 | 331.55 | -1.62% | 197,592 |
| 2026-08-13 | 336.25 | 338.85 | 331.50 | 337.00 | +0.93% | 200,577 |
| 2026-08-12 | 331.25 | 334.65 | 326.40 | 333.90 | +0.80% | 338,524 |
| 2026-08-11 | 336.00 | 342.45 | 330.10 | 331.25 | -1.97% | 259,991 |
| 2026-08-10 | 345.80 | 348.75 | 337.00 | 337.90 | -2.28% | 315,384 |
| 2026-08-07 | 352.85 | 355.60 | 345.00 | 345.80 | -2.00% | 352,219 |
| 2026-08-06 | 347.75 | 357.60 | 346.25 | 352.85 | +1.95% | 333,539 |
| 2026-08-05 | 350.65 | 352.35 | 344.65 | 346.10 | -0.72% | 237,405 |
| 2026-08-04 | 352.65 | 352.65 | 346.00 | 348.60 | -0.57% | 356,006 |
| 2026-08-03 | 349.75 | 353.20 | 347.05 | 350.60 | +1.73% | 284,291 |
| 2026-07-31 | 349.20 | 353.00 | 343.00 | 344.65 | -1.30% | 380,104 |
| 2026-07-30 | 353.00 | 353.90 | 347.55 | 349.20 | -0.72% | 201,243 |
| 2026-07-29 | 350.00 | 356.50 | 350.00 | 351.75 | +0.37% | 314,935 |
| 2026-07-28 | 354.50 | 356.70 | 348.70 | 350.45 | -0.20% | 312,460 |
| 2026-07-27 | 359.95 | 360.45 | 349.70 | 351.15 | -1.38% | 372,984 |
| 2026-07-24 | 355.95 | 361.75 | 351.00 | 356.05 | -1.60% | 495,896 |
| 2026-07-23 | 359.65 | 364.85 | 354.55 | 361.85 | +0.60% | 889,904 |
| 2026-07-22 | 363.40 | 368.50 | 352.35 | 359.70 | -0.53% | 1,594,379 |
| 2026-07-21 | 350.45 | 365.95 | 346.50 | 361.60 | +4.54% | 3,422,742 |
| 2026-07-20 | 349.00 | 359.10 | 343.95 | 345.90 | -0.82% | 1,377,489 |
| 2026-07-17 | 353.95 | 353.95 | 342.20 | 348.75 | -2.57% | 3,289,732 |
| 2026-07-16 | 377.25 | 383.60 | 352.60 | 357.95 | -5.12% | 5,561,296 |
| 2026-07-15 | 348.85 | 398.00 | 348.85 | 377.25 | +10.50% | 50,549,487 |
| 2026-07-14 | 341.95 | 358.80 | 334.00 | 341.40 | +7.85% | 21,133,756 |
| 2026-07-13 | 308.65 | 325.00 | 308.65 | 316.55 | -1.14% | 816,869 |
| 2026-07-10 | 310.30 | 327.60 | 310.30 | 320.20 | +2.33% | 294,410 |
| 2026-07-09 | 313.00 | 315.55 | 307.80 | 312.90 | +1.02% | 96,232 |
| 2026-07-08 | 312.00 | 318.85 | 308.00 | 309.75 | -1.78% | 177,544 |
| 2026-07-07 | 320.00 | 320.05 | 314.00 | 315.35 | -0.85% | 125,707 |
| 2026-07-06 | 322.50 | 324.70 | 317.00 | 318.05 | -1.33% | 111,395 |
| 2026-07-03 | 318.80 | 326.65 | 316.75 | 322.35 | +2.07% | 284,264 |
| 2026-07-02 | 312.00 | 322.70 | 311.20 | 315.80 | +1.45% | 313,534 |
| 2026-07-01 | 302.85 | 313.50 | 302.85 | 311.30 | +2.72% | 254,753 |
| 2026-06-30 | 303.20 | 305.25 | 301.35 | 303.05 | -0.36% | 175,824 |
| 2026-06-29 | 307.00 | 309.10 | 302.85 | 304.15 | -0.67% | 193,554 |
| 2026-06-25 | 316.00 | 317.00 | 305.10 | 306.20 | -2.52% | 293,260 |
| 2026-06-24 | 308.90 | 316.55 | 306.05 | 314.10 | +2.08% | 244,091 |
| 2026-06-23 | 315.00 | 317.80 | 307.05 | 307.70 | -1.96% | 293,370 |
| 2026-06-22 | 312.00 | 314.80 | 311.00 | 313.85 | +0.35% | 198,362 |
| 2026-06-19 | 312.15 | 315.00 | 309.40 | 312.75 | +0.26% | 189,958 |
| 2026-06-18 | 323.45 | 323.45 | 310.30 | 311.95 | -2.59% | 303,837 |
| 2026-06-17 | 313.00 | 323.70 | 310.70 | 320.25 | +3.16% | 575,891 |
| 2026-06-16 | 314.00 | 317.80 | 309.00 | 310.45 | -1.04% | 176,944 |
| 2026-06-15 | 317.00 | 323.75 | 313.00 | 313.70 | +1.01% | 299,506 |
| 2026-06-12 | 303.00 | 317.90 | 303.00 | 310.55 | +3.07% | 552,733 |
| 2026-06-11 | 306.60 | 308.60 | 300.20 | 301.30 | -2.71% | 392,505 |
| 2026-06-10 | 310.05 | 322.20 | 307.10 | 309.70 | -1.70% | 230,552 |
| 2026-06-09 | 313.70 | 318.60 | 305.05 | 315.05 | +1.38% | 306,940 |
| 2026-06-08 | 317.70 | 317.70 | 306.95 | 310.75 | -2.63% | 292,054 |
| 2026-06-05 | 322.45 | 325.95 | 317.05 | 319.15 | -1.02% | 214,690 |
| 2026-06-04 | 327.60 | 328.15 | 320.35 | 322.45 | -1.89% | 243,729 |
| 2026-06-03 | 334.00 | 334.00 | 326.35 | 328.65 | -2.22% | 315,880 |
| 2026-06-02 | 341.90 | 341.90 | 329.85 | 336.10 | -1.70% | 291,962 |
| 2026-06-01 | 345.20 | 351.20 | 336.60 | 341.90 | -1.94% | 376,561 |
| 2026-05-29 | 335.00 | 365.75 | 334.05 | 348.65 | +5.09% | 5,329,817 |
| 2026-05-27 | 330.45 | 333.00 | 325.10 | 331.75 | +1.30% | 218,036 |
| 2026-05-26 | 323.85 | 329.65 | 320.00 | 327.50 | +1.03% | 212,868 |
| 2026-05-25 | 325.00 | 332.10 | 321.75 | 324.15 | +1.01% | 202,424 |
| 2026-05-22 | 332.00 | 332.00 | 319.80 | 320.90 | -2.45% | 197,468 |
| 2026-05-21 | 315.05 | 330.90 | 313.25 | 328.95 | +4.53% | 762,272 |
| 2026-05-20 | 317.90 | 317.90 | 310.05 | 314.70 | -1.01% | 81,905 |
| 2026-05-19 | 314.95 | 318.50 | 310.55 | 317.90 | +1.21% | 278,270 |
| 2026-05-18 | 326.80 | 327.00 | 312.50 | 314.10 | -3.89% | 178,273 |
| 2026-05-15 | 327.10 | 329.00 | 320.00 | 326.80 | +0.11% | 214,370 |
| 2026-05-14 | 324.80 | 329.40 | 317.60 | 326.45 | +2.53% | 512,773 |
| 2026-05-13 | 318.00 | 321.00 | 313.60 | 318.40 | +0.46% | 271,762 |
| 2026-05-12 | 327.90 | 327.90 | 314.85 | 316.95 | -3.28% | 235,553 |
| 2026-05-11 | 325.00 | 330.40 | 318.35 | 327.70 | -0.62% | 537,438 |
| 2026-05-08 | 338.10 | 338.80 | 325.05 | 329.75 | -1.99% | 487,691 |
| 2026-05-07 | 310.00 | 340.00 | 307.20 | 336.45 | +9.31% | 4,730,213 |
| 2026-05-06 | 297.25 | 308.90 | 297.15 | 307.80 | +4.16% | 851,978 |
| 2026-05-05 | 290.55 | 298.05 | 288.45 | 295.50 | +1.74% | 326,601 |
| 2026-05-04 | 300.00 | 300.00 | 289.50 | 290.45 | -2.11% | 588,491 |
| 2026-04-30 | 285.05 | 300.60 | 283.40 | 296.70 | +3.45% | 943,059 |
| 2026-04-29 | 292.70 | 294.05 | 286.00 | 286.80 | -2.02% | 439,062 |
| 2026-04-28 | 295.55 | 296.95 | 291.55 | 292.70 | -0.96% | 254,549 |
| 2026-04-27 | 293.50 | 298.50 | 291.90 | 295.55 | +0.82% | 501,976 |
| 2026-04-24 | 299.60 | 299.80 | 291.35 | 293.15 | -2.15% | 482,105 |
| 2026-04-23 | 303.75 | 303.75 | 296.70 | 299.60 | -1.35% | 632,657 |
| 2026-04-22 | 305.00 | 305.40 | 297.00 | 303.70 | -0.36% | 923,830 |
| 2026-04-21 | 309.65 | 310.15 | 304.05 | 304.80 | -1.10% | 530,924 |
| 2026-04-20 | 314.00 | 314.00 | 305.15 | 308.20 | -1.03% | 625,219 |
| 2026-04-17 | 311.70 | 313.75 | 304.60 | 311.40 | +0.35% | 814,102 |
| 2026-04-16 | 311.00 | 315.05 | 307.00 | 310.30 | +1.75% | 813,045 |
| 2026-04-15 | 316.00 | 318.00 | 297.35 | 304.95 | -0.57% | 2,666,828 |
| 2026-04-13 | 310.00 | 310.00 | 299.80 | 306.70 | -1.62% | 271,716 |
| 2026-04-10 | 309.60 | 315.00 | 303.15 | 311.75 | +2.00% | 248,477 |
| 2026-04-09 | 304.95 | 309.90 | 298.00 | 305.65 | +0.25% | 252,291 |
| 2026-04-08 | 310.00 | 310.00 | 301.85 | 304.90 | +4.36% | 331,113 |
| 2026-04-07 | 295.55 | 298.00 | 290.00 | 292.15 | -1.43% | 117,761 |
| 2026-04-06 | 294.05 | 297.70 | 287.45 | 296.40 | +1.19% | 97,774 |
| 2026-04-02 | 288.00 | 295.00 | 279.90 | 292.90 | +0.93% | 82,178 |
| 2026-04-01 | 284.95 | 292.30 | 284.00 | 290.20 | +3.24% | 291,483 |
| 2026-03-30 | 295.25 | 297.65 | 279.10 | 281.10 | -6.16% | 228,262 |
| 2026-03-27 | 301.00 | 304.00 | 295.70 | 299.55 | -1.22% | 183,904 |
| 2026-03-25 | 293.50 | 307.60 | 290.10 | 303.25 | +4.71% | 298,058 |
| 2026-03-24 | 285.50 | 290.30 | 276.25 | 289.60 | +2.57% | 255,794 |
| 2026-03-23 | 285.50 | 285.50 | 279.70 | 282.35 | -1.35% | 221,290 |
| 2026-03-20 | 285.00 | 293.50 | 283.90 | 286.20 | +0.49% | 164,410 |
| 2026-03-19 | 299.70 | 301.15 | 283.05 | 284.80 | -6.39% | 215,831 |
| 2026-03-18 | 292.95 | 308.85 | 291.05 | 304.25 | +4.39% | 282,459 |
| 2026-03-17 | 287.90 | 294.85 | 285.05 | 291.45 | +1.25% | 157,320 |
| 2026-03-16 | 292.05 | 294.85 | 280.45 | 287.85 | -1.45% | 271,942 |
| 2026-03-13 | 294.50 | 294.50 | 285.05 | 292.10 | -0.75% | 304,952 |
| 2026-03-12 | 294.00 | 297.00 | 287.45 | 294.30 | -1.13% | 225,508 |
| 2026-03-11 | 286.85 | 329.00 | 286.85 | 297.65 | +3.82% | 3,873,882 |
| 2026-03-10 | 287.00 | 290.75 | 283.70 | 286.70 | +0.88% | 155,227 |
| 2026-03-09 | 295.00 | 295.00 | 280.30 | 284.20 | -4.61% | 261,337 |
| 2026-03-06 | 302.80 | 306.95 | 296.40 | 297.95 | -3.07% | 357,069 |
| 2026-03-05 | 305.00 | 310.45 | 299.35 | 307.40 | +0.20% | 237,855 |
| 2026-03-04 | 312.00 | 315.60 | 304.45 | 306.80 | -3.45% | 190,581 |
| 2026-03-02 | 316.00 | 321.60 | 315.35 | 317.75 | -3.17% | 117,418 |
| 2026-02-27 | 330.00 | 331.45 | 321.30 | 328.15 | -1.10% | 250,452 |
| 2026-02-26 | 332.95 | 335.65 | 330.25 | 331.80 | -0.18% | 77,520 |
| 2026-02-25 | 334.85 | 336.75 | 330.55 | 332.40 | -0.73% | 82,356 |
| 2026-02-24 | 333.05 | 336.25 | 329.45 | 334.85 | +0.33% | 106,937 |
| 2026-02-23 | 332.20 | 337.85 | 331.80 | 333.75 | +0.48% | 220,939 |
| 2026-02-20 | 339.25 | 340.85 | 331.30 | 332.15 | -1.88% | 77,936 |
| 2026-02-19 | 348.00 | 348.00 | 334.95 | 338.50 | -2.22% | 138,945 |
| 2026-02-18 | 339.60 | 347.80 | 336.30 | 346.20 | +2.37% | 222,185 |
| 2026-02-17 | 336.00 | 340.00 | 332.40 | 338.20 | +0.42% | 108,349 |
| 2026-02-16 | 340.10 | 347.00 | 335.00 | 336.80 | -0.97% | 48,764 |
| 2026-02-13 | 346.60 | 347.45 | 336.05 | 340.10 | -1.88% | 135,775 |
| 2026-02-12 | 356.80 | 356.80 | 345.15 | 346.60 | -2.86% | 179,520 |
| 2026-02-11 | 350.00 | 361.75 | 342.50 | 356.80 | +2.44% | 360,511 |
| 2026-02-10 | 352.50 | 352.50 | 347.10 | 348.30 | -0.16% | 306,921 |
| 2026-02-09 | 350.00 | 350.90 | 346.05 | 348.85 | +1.09% | 203,402 |
| 2026-02-06 | 349.00 | 349.00 | 341.60 | 345.10 | -1.27% | 1,278,494 |
| 2026-02-05 | 346.25 | 350.55 | 342.80 | 349.55 | +0.20% | 79,865 |
| 2026-02-04 | 349.00 | 350.45 | 341.05 | 348.85 | +0.26% | 97,686 |
| 2026-02-03 | 349.40 | 351.95 | 335.10 | 347.95 | +2.50% | 227,386 |
| 2026-02-02 | 330.05 | 342.20 | 326.50 | 339.45 | -2.39% | 186,307 |
| 2026-01-30 | 347.00 | 350.50 | 343.35 | 347.75 | -0.98% | 287,980 |
| 2026-01-29 | 349.95 | 353.70 | 345.05 | 351.20 | -0.16% | 100,723 |
| 2026-01-28 | 342.20 | 353.00 | 342.20 | 351.75 | +1.99% | 127,172 |
| 2026-01-27 | 348.10 | 348.10 | 343.05 | 344.90 | -1.41% | 110,350 |
| 2026-01-23 | 350.00 | 352.80 | 342.45 | 349.85 | +0.01% | 315,634 |
| 2026-01-22 | 353.95 | 354.20 | 349.00 | 349.80 | +0.40% | 114,370 |
| 2026-01-21 | 340.50 | 350.00 | 338.10 | 348.40 | +0.39% | 262,423 |
| 2026-01-20 | 347.50 | 354.20 | 344.10 | 347.05 | -0.16% | 404,675 |
| 2026-01-19 | 349.95 | 349.95 | 342.05 | 347.60 | -0.67% | 183,950 |
| 2026-01-16 | 361.40 | 363.95 | 348.00 | 349.95 | -1.20% | 654,951 |
| 2026-01-15 | 354.20 | 354.20 | 354.20 | 354.20 | +0.00% | 0 |
| 2026-01-14 | 352.90 | 358.65 | 349.85 | 354.20 | +0.37% | 470,486 |
| 2026-01-13 | 348.75 | 355.00 | 346.85 | 352.90 | +1.19% | 167,966 |
| 2026-01-12 | 345.00 | 350.40 | 337.85 | 348.75 | +0.36% | 198,434 |
| 2026-01-09 | 347.85 | 351.80 | 345.30 | 347.50 | +0.39% | 112,628 |
| 2026-01-08 | 353.40 | 353.95 | 342.10 | 346.15 | -2.05% | 227,201 |
| 2026-01-07 | 355.00 | 355.05 | 350.20 | 353.40 | -0.45% | 92,775 |
| 2026-01-06 | 358.00 | 361.40 | 352.55 | 355.00 | -0.11% | 178,744 |
| 2026-01-05 | 358.75 | 358.80 | 354.00 | 355.40 | -0.32% | 87,060 |
| 2026-01-02 | 351.80 | 358.00 | 349.60 | 356.55 | +1.81% | 146,917 |
| 2026-01-01 | 356.40 | 358.50 | 347.65 | 350.20 | -1.62% | 501,270 |
| 2025-12-31 | 356.10 | 359.60 | 354.65 | 355.95 | -0.04% | 105,376 |
| 2025-12-30 | 361.50 | 362.65 | 351.55 | 356.10 | -1.62% | 201,202 |
| 2025-12-29 | 371.00 | 371.00 | 360.25 | 361.95 | -2.06% | 124,195 |
| 2025-12-26 | 366.55 | 376.60 | 364.80 | 369.55 | +0.82% | 454,438 |
| 2025-12-24 | 362.65 | 369.75 | 360.00 | 366.55 | +1.06% | 202,272 |
| 2025-12-23 | 363.55 | 367.10 | 361.00 | 362.70 | -0.08% | 95,284 |
| 2025-12-22 | 361.00 | 364.95 | 357.00 | 363.00 | +0.55% | 283,610 |
| 2025-12-19 | 353.20 | 365.00 | 348.80 | 361.00 | +2.21% | 378,010 |
| 2025-12-18 | 355.00 | 356.20 | 351.25 | 353.20 | -0.76% | 81,176 |
| 2025-12-17 | 359.00 | 362.55 | 351.80 | 355.90 | -0.73% | 128,891 |
| 2025-12-16 | 359.00 | 359.80 | 353.00 | 358.50 | -0.49% | 158,232 |
| 2025-12-15 | 348.80 | 372.20 | 347.85 | 360.25 | +4.34% | 4,764,232 |
| 2025-12-12 | 340.45 | 347.00 | 335.70 | 345.25 | +2.31% | 237,227 |
| 2025-12-11 | 335.00 | 339.15 | 329.05 | 337.45 | +0.69% | 164,969 |
| 2025-12-10 | 342.15 | 344.85 | 333.35 | 335.15 | -2.05% | 196,182 |
| 2025-12-09 | 340.35 | 345.65 | 336.00 | 342.15 | +0.54% | 178,774 |
| 2025-12-08 | 351.15 | 351.15 | 338.70 | 340.30 | -3.09% | 145,353 |
| 2025-12-05 | 351.40 | 353.00 | 346.90 | 351.15 | -0.45% | 131,032 |
| 2025-12-04 | 352.00 | 355.80 | 347.20 | 352.75 | +0.11% | 229,564 |
| 2025-12-03 | 361.35 | 361.40 | 350.30 | 352.35 | -2.49% | 183,799 |
| 2025-12-02 | 356.00 | 365.00 | 354.80 | 361.35 | +1.30% | 238,054 |
| 2025-12-01 | 358.65 | 360.50 | 353.60 | 356.70 | +0.07% | 168,686 |
| 2025-11-28 | 364.75 | 367.05 | 353.05 | 356.45 | -1.71% | 453,486 |
| 2025-11-27 | 349.80 | 369.00 | 345.60 | 362.65 | +3.90% | 736,577 |
| 2025-11-26 | 352.85 | 357.90 | 347.00 | 349.05 | -1.69% | 632,880 |
| 2025-11-25 | 354.90 | 383.70 | 349.50 | 355.05 | +0.08% | 10,641,431 |
| 2025-11-24 | 367.95 | 367.95 | 350.00 | 354.75 | -2.81% | 244,351 |
| 2025-11-21 | 361.00 | 367.40 | 355.20 | 365.00 | +1.18% | 145,774 |
| 2025-11-20 | 370.00 | 370.00 | 360.00 | 360.75 | -1.04% | 105,809 |
| 2025-11-19 | 366.45 | 367.30 | 361.70 | 364.55 | +0.37% | 102,084 |
| 2025-11-18 | 372.00 | 372.00 | 360.25 | 363.20 | -1.12% | 208,098 |
| 2025-11-17 | 373.85 | 373.85 | 364.80 | 367.30 | -0.41% | 93,562 |
| 2025-11-14 | 377.65 | 377.65 | 367.05 | 368.80 | -0.54% | 87,900 |
| 2025-11-13 | 380.00 | 380.00 | 369.45 | 370.80 | -0.96% | 118,896 |
| 2025-11-12 | 379.25 | 379.25 | 368.60 | 374.40 | -0.12% | 141,810 |
| 2025-11-11 | 379.70 | 380.30 | 373.40 | 374.85 | -0.29% | 93,866 |
| 2025-11-10 | 381.50 | 382.55 | 374.30 | 375.95 | -1.45% | 115,474 |
| 2025-11-07 | 381.95 | 385.00 | 373.50 | 381.50 | -0.12% | 171,333 |
| 2025-11-06 | 399.50 | 399.65 | 378.60 | 381.95 | -4.29% | 313,906 |
| 2025-11-04 | 409.00 | 411.50 | 397.10 | 399.05 | -2.37% | 168,974 |
| 2025-11-03 | 415.50 | 417.90 | 406.50 | 408.75 | -1.42% | 176,263 |
| 2025-10-31 | 422.35 | 424.25 | 413.00 | 414.65 | -1.82% | 101,075 |
| 2025-10-30 | 418.35 | 427.00 | 417.40 | 422.35 | +0.96% | 128,799 |
| 2025-10-29 | 423.00 | 430.20 | 414.60 | 418.35 | -1.48% | 272,748 |
| 2025-10-28 | 425.05 | 429.70 | 420.40 | 424.65 | -0.09% | 145,786 |
| 2025-10-27 | 416.90 | 428.00 | 414.00 | 425.05 | +2.45% | 224,670 |
| 2025-10-24 | 422.40 | 424.50 | 413.35 | 414.90 | -1.78% | 186,168 |
| 2025-10-23 | 427.40 | 430.00 | 421.40 | 422.40 | +0.04% | 319,402 |
| 2025-10-21 | 418.55 | 424.80 | 417.50 | 422.25 | +1.14% | 59,220 |
| 2025-10-20 | 415.00 | 418.65 | 407.85 | 417.50 | +1.59% | 144,401 |
| 2025-10-17 | 412.40 | 421.75 | 405.00 | 410.95 | -0.47% | 258,121 |
| 2025-10-16 | 407.90 | 415.00 | 402.80 | 412.90 | +2.03% | 297,056 |
| 2025-10-15 | 425.00 | 432.25 | 402.75 | 404.70 | -5.18% | 1,345,354 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+15.50%). Pire mois : Nov (-12.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de NUVOCO.NS (NUVOCO.NS) ?
341.45 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NUVOCO.NS ?
Plus haut à 430.20 et plus bas à 276.25 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de NUVOCO.NS ?
Historiquement, le mois le plus fort de NUVOCO.NS a été Juil (moyenne +15.50%) et le plus faible Nov (moyenne -12.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.