NUVOCO.NS（NUVOCO.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+15.50%）。最弱月份：11月（-12.80%）。基於2年每日數據（2025–2026）。

1月-0.75%
2月-5.93%
3月-4.60%
4月+1.96%
5月+13.24%
6月-5.70%
7月+15.50%
8月-0.80%
9月-1.70%
10月-2.02%
11月-12.80%
12月-0.21%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

NUVOCO.NS（NUVOCO.NS）最新收盤價是多少？

2026-10-19 收於 341.45，來自Closelook數據湖的每日價格紀錄。

NUVOCO.NS 的52週最高價和最低價是多少？

過去52週最高 430.20、最低 276.25（截至 2026-10-19）。

NUVOCO.NS 歷史上最強和最弱的月份是哪個？

歷史上，NUVOCO.NS 最強的日曆月份是7月（平均 +15.50%），最弱的是11月（平均 -12.80%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的446根日K線計算。