Nava Limited (BOM:513023)
India · Delayed Price · Currency is INR 560.50
-17.85 (-3.09%)
At close: Mar 4, 2026
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 561.65 | 584.45 | 550.05 | 560.50 | 560.50 | -3.09% | 23,987 |
| Mar 2, 2026 | 510.05 | 583.85 | 510.05 | 578.35 | 578.35 | -2.89% | 12,719 |
| Feb 27, 2026 | 612.75 | 612.75 | 591.60 | 595.55 | 595.55 | -0.86% | 7,391 |
| Feb 26, 2026 | 580.05 | 603.00 | 580.05 | 600.70 | 600.70 | 3.00% | 52,582 |
| Feb 25, 2026 | 578.40 | 584.00 | 572.65 | 583.20 | 583.20 | 0.95% | 14,938 |
| Feb 24, 2026 | 560.05 | 578.90 | 560.05 | 577.70 | 577.70 | 1.77% | 26,131 |
| Feb 23, 2026 | 567.30 | 578.70 | 564.00 | 567.65 | 567.65 | 0.10% | 5,061 |
| Feb 20, 2026 | 550.00 | 573.95 | 548.35 | 567.10 | 567.10 | 2.78% | 27,542 |
| Feb 19, 2026 | 565.00 | 567.70 | 549.00 | 551.75 | 551.75 | -2.35% | 12,678 |
| Feb 18, 2026 | 559.30 | 569.75 | 557.90 | 565.05 | 565.05 | 1.31% | 2,980 |
| Feb 17, 2026 | 553.50 | 561.00 | 551.60 | 557.75 | 557.75 | 1.27% | 8,355 |
| Feb 16, 2026 | 545.75 | 555.00 | 545.75 | 550.75 | 550.75 | -0.68% | 9,249 |
| Feb 13, 2026 | 557.10 | 560.10 | 550.80 | 554.50 | 554.50 | -2.14% | 7,394 |
| Feb 12, 2026 | 565.00 | 574.20 | 564.65 | 566.60 | 566.60 | -0.54% | 5,581 |
| Feb 11, 2026 | 571.00 | 575.80 | 565.25 | 569.70 | 569.70 | -0.44% | 20,786 |
| Feb 10, 2026 | 579.40 | 584.05 | 568.90 | 572.20 | 572.20 | -1.05% | 5,583 |
| Feb 9, 2026 | 555.20 | 588.95 | 555.20 | 578.30 | 578.30 | 2.83% | 8,990 |
| Feb 6, 2026 | 556.65 | 568.00 | 554.25 | 562.40 | 562.40 | 0.07% | 11,388 |
| Feb 5, 2026 | 577.20 | 579.40 | 550.60 | 562.00 | 562.00 | -2.63% | 29,134 |
| Feb 4, 2026 | 570.50 | 580.50 | 567.95 | 577.20 | 577.20 | 1.19% | 5,732 |
| Feb 3, 2026 | 570.50 | 578.50 | 562.25 | 570.40 | 570.40 | 3.46% | 10,529 |
| Feb 2, 2026 | 533.20 | 556.70 | 521.55 | 551.35 | 551.35 | 3.24% | 19,005 |
| Feb 1, 2026 | 554.35 | 567.00 | 528.40 | 534.05 | 534.05 | -4.97% | 13,491 |
| Jan 30, 2026 | 550.20 | 570.40 | 550.20 | 562.00 | 562.00 | 1.87% | 10,840 |
| Jan 29, 2026 | 551.40 | 562.00 | 545.00 | 551.70 | 551.70 | -1.11% | 8,532 |
| Jan 28, 2026 | 534.50 | 560.30 | 533.75 | 557.90 | 557.90 | 4.76% | 17,839 |
| Jan 27, 2026 | 532.40 | 538.45 | 520.50 | 532.55 | 532.55 | 0.50% | 15,871 |
| Jan 23, 2026 | 554.75 | 554.75 | 527.00 | 529.90 | 529.90 | -3.58% | 30,154 |
| Jan 22, 2026 | 535.50 | 556.50 | 535.50 | 549.55 | 549.55 | 3.23% | 23,226 |
| Jan 21, 2026 | 534.85 | 542.45 | 527.45 | 532.35 | 532.35 | -0.96% | 22,639 |
| Jan 20, 2026 | 552.55 | 555.55 | 532.30 | 537.50 | 537.50 | -3.09% | 24,275 |
| Jan 19, 2026 | 560.05 | 563.05 | 550.00 | 554.65 | 554.65 | -1.94% | 55,922 |
| Jan 16, 2026 | 571.35 | 574.75 | 564.15 | 565.60 | 565.60 | -0.60% | 5,290 |
| Jan 14, 2026 | 561.65 | 572.75 | 561.65 | 569.00 | 569.00 | 1.30% | 7,882 |
| Jan 13, 2026 | 570.00 | 574.50 | 558.60 | 561.70 | 561.70 | -1.15% | 6,881 |
| Jan 12, 2026 | 580.00 | 581.50 | 561.65 | 568.25 | 568.25 | -2.38% | 30,285 |
| Jan 9, 2026 | 577.35 | 595.75 | 575.75 | 582.10 | 582.10 | -0.69% | 19,892 |
| Jan 8, 2026 | 604.20 | 612.00 | 582.00 | 586.15 | 586.15 | -2.71% | 15,737 |
| Jan 7, 2026 | 605.50 | 615.25 | 595.20 | 602.45 | 602.45 | -1.42% | 27,210 |
| Jan 6, 2026 | 583.60 | 627.00 | 583.60 | 611.15 | 611.15 | 4.83% | 118,568 |
| Jan 5, 2026 | 573.20 | 588.30 | 566.55 | 583.00 | 583.00 | 1.72% | 11,810 |
| Jan 2, 2026 | 564.40 | 575.30 | 563.45 | 573.15 | 573.15 | 1.56% | 6,015 |
| Jan 1, 2026 | 567.00 | 571.30 | 562.60 | 564.35 | 564.35 | -0.46% | 4,620 |
| Dec 31, 2025 | 558.85 | 576.45 | 558.85 | 566.95 | 566.95 | 1.44% | 8,191 |
| Dec 30, 2025 | 551.25 | 580.70 | 550.40 | 558.90 | 558.90 | 1.04% | 18,111 |
| Dec 29, 2025 | 555.60 | 563.10 | 550.00 | 553.15 | 553.15 | -0.39% | 5,551 |
| Dec 26, 2025 | 560.80 | 567.30 | 552.30 | 555.30 | 555.30 | -1.39% | 14,550 |
| Dec 24, 2025 | 572.50 | 580.00 | 560.50 | 563.10 | 563.10 | -1.64% | 10,018 |
| Dec 23, 2025 | 573.85 | 574.40 | 566.00 | 572.50 | 572.50 | 0.07% | 13,414 |
| Dec 22, 2025 | 580.70 | 584.65 | 569.70 | 572.10 | 572.10 | -0.89% | 11,522 |