Nava Limited (BOM:513023)
India · Delayed Price · Currency is INR 606.10
-1.50 (-0.25%)
At close: Aug 8, 2025
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 602.95 | 613.10 | 601.95 | 606.10 | 606.10 | -0.25% | 12,338 |
| Aug 7, 2025 | 577.05 | 612.45 | 577.05 | 607.60 | 607.60 | 0.07% | 15,729 |
| Aug 6, 2025 | 623.95 | 623.95 | 602.65 | 607.15 | 601.15 | -1.11% | 12,645 |
| Aug 5, 2025 | 618.80 | 624.10 | 611.55 | 613.95 | 607.88 | -1.00% | 13,861 |
| Aug 4, 2025 | 620.70 | 629.15 | 610.35 | 620.15 | 614.02 | -0.39% | 21,678 |
| Aug 1, 2025 | 639.75 | 639.75 | 616.70 | 622.55 | 616.40 | -1.07% | 39,841 |
| Jul 31, 2025 | 601.05 | 633.90 | 591.05 | 629.30 | 623.08 | 3.11% | 100,735 |
| Jul 30, 2025 | 618.75 | 623.60 | 603.05 | 610.30 | 604.27 | 1.02% | 58,917 |
| Jul 29, 2025 | 601.00 | 607.00 | 585.60 | 604.15 | 598.18 | 0.63% | 15,478 |
| Jul 28, 2025 | 610.05 | 621.35 | 596.25 | 600.35 | 594.42 | -1.95% | 60,530 |
| Jul 25, 2025 | 635.65 | 635.65 | 605.80 | 612.30 | 606.25 | -2.86% | 33,718 |
| Jul 24, 2025 | 635.00 | 640.75 | 626.00 | 630.35 | 624.12 | -0.02% | 21,183 |
| Jul 23, 2025 | 622.15 | 638.00 | 608.00 | 630.50 | 624.27 | 3.25% | 44,289 |
| Jul 22, 2025 | 607.50 | 619.00 | 607.00 | 610.65 | 604.62 | 0.46% | 22,744 |
| Jul 21, 2025 | 613.40 | 613.40 | 589.30 | 607.85 | 601.84 | -0.14% | 13,378 |
| Jul 18, 2025 | 612.55 | 622.90 | 603.25 | 608.70 | 602.69 | -1.00% | 8,872 |
| Jul 17, 2025 | 617.95 | 623.00 | 610.80 | 614.85 | 608.77 | 0.46% | 55,942 |
| Jul 16, 2025 | 604.30 | 615.55 | 602.20 | 612.05 | 606.00 | 1.30% | 53,877 |
| Jul 15, 2025 | 609.80 | 616.40 | 601.75 | 604.20 | 598.23 | -0.02% | 15,815 |
| Jul 14, 2025 | 578.05 | 607.70 | 578.05 | 604.30 | 598.33 | 2.42% | 9,838 |
| Jul 11, 2025 | 590.00 | 594.85 | 588.45 | 590.00 | 584.17 | -0.82% | 23,231 |
| Jul 10, 2025 | 590.00 | 598.15 | 587.00 | 594.85 | 588.97 | -0.12% | 9,089 |
| Jul 9, 2025 | 586.10 | 611.95 | 586.10 | 595.55 | 589.67 | 1.66% | 70,808 |
| Jul 8, 2025 | 590.05 | 593.25 | 577.00 | 585.80 | 580.01 | -1.67% | 16,412 |
| Jul 7, 2025 | 620.00 | 620.00 | 593.45 | 595.75 | 589.86 | -2.47% | 10,674 |
| Jul 4, 2025 | 616.45 | 623.85 | 606.20 | 610.85 | 604.81 | -0.46% | 36,486 |
| Jul 3, 2025 | 611.35 | 618.00 | 597.50 | 613.65 | 607.59 | 2.56% | 38,809 |
| Jul 2, 2025 | 592.10 | 606.20 | 590.10 | 598.35 | 592.44 | 0.86% | 29,092 |
| Jul 1, 2025 | 606.95 | 607.05 | 591.00 | 593.25 | 587.39 | -2.14% | 21,120 |
| Jun 30, 2025 | 603.90 | 610.20 | 600.00 | 606.20 | 600.21 | 0.44% | 16,516 |
| Jun 27, 2025 | 593.15 | 609.30 | 587.80 | 603.55 | 597.59 | 2.01% | 29,298 |
| Jun 26, 2025 | 593.90 | 598.00 | 580.45 | 591.65 | 585.80 | -0.38% | 20,498 |
| Jun 25, 2025 | 572.05 | 599.00 | 572.05 | 593.90 | 588.03 | 3.94% | 74,820 |
| Jun 24, 2025 | 590.00 | 597.60 | 568.15 | 571.40 | 565.75 | -2.29% | 78,799 |
| Jun 23, 2025 | 562.35 | 590.00 | 561.70 | 584.80 | 579.02 | 2.97% | 94,536 |
| Jun 20, 2025 | 545.10 | 576.50 | 544.65 | 567.95 | 562.34 | 4.02% | 125,595 |
| Jun 19, 2025 | 551.05 | 572.10 | 538.45 | 546.00 | 540.60 | -1.07% | 89,473 |
| Jun 18, 2025 | 564.95 | 564.95 | 547.55 | 551.90 | 546.45 | -2.28% | 35,219 |
| Jun 17, 2025 | 577.25 | 580.85 | 559.80 | 564.80 | 559.22 | -1.73% | 90,755 |
| Jun 16, 2025 | 552.00 | 598.80 | 552.00 | 574.75 | 569.07 | 3.59% | 495,366 |
| Jun 13, 2025 | 548.65 | 559.00 | 533.80 | 554.85 | 549.37 | -0.97% | 120,921 |
| Jun 12, 2025 | 532.60 | 581.65 | 529.85 | 560.30 | 554.76 | 6.26% | 468,161 |
| Jun 11, 2025 | 521.50 | 542.00 | 521.50 | 527.30 | 522.09 | 1.16% | 22,959 |
| Jun 10, 2025 | 532.95 | 532.95 | 520.00 | 521.25 | 516.10 | -1.41% | 13,211 |
| Jun 9, 2025 | 526.40 | 536.15 | 522.50 | 528.70 | 523.48 | 1.11% | 25,050 |
| Jun 6, 2025 | 521.05 | 531.35 | 518.10 | 522.90 | 517.73 | -1.34% | 24,793 |
| Jun 5, 2025 | 539.95 | 539.95 | 528.30 | 530.00 | 524.76 | 0.21% | 64,901 |
| Jun 4, 2025 | 499.15 | 553.85 | 498.75 | 528.90 | 523.67 | 8.13% | 475,313 |
| Jun 3, 2025 | 472.05 | 503.20 | 472.05 | 489.15 | 484.32 | 1.42% | 54,466 |
| Jun 2, 2025 | 490.30 | 498.00 | 478.15 | 482.30 | 477.53 | -2.05% | 61,248 |