Nava Limited (BOM:513023)
India · Delayed Price · Currency is INR 714.05
+8.30 (1.18%)
At close: Sep 18, 2025
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 709.75 | 718.40 | 701.60 | 714.05 | 714.05 | 1.18% | 56,970 |
| Sep 17, 2025 | 717.95 | 720.00 | 701.80 | 705.75 | 705.75 | -1.36% | 38,693 |
| Sep 16, 2025 | 703.30 | 720.45 | 703.30 | 715.45 | 715.45 | 1.55% | 24,778 |
| Sep 15, 2025 | 704.55 | 735.30 | 700.45 | 704.55 | 704.55 | 0.13% | 58,646 |
| Sep 12, 2025 | 710.00 | 717.80 | 697.75 | 703.65 | 703.65 | -0.09% | 37,437 |
| Sep 11, 2025 | 692.65 | 708.00 | 692.65 | 704.25 | 704.25 | 1.58% | 15,441 |
| Sep 10, 2025 | 705.00 | 710.40 | 690.05 | 693.30 | 693.30 | -1.05% | 26,389 |
| Sep 9, 2025 | 694.60 | 705.00 | 680.00 | 700.65 | 700.65 | 1.76% | 50,383 |
| Sep 8, 2025 | 681.95 | 691.90 | 676.95 | 688.50 | 688.50 | 1.47% | 16,433 |
| Sep 5, 2025 | 698.95 | 698.95 | 675.50 | 678.50 | 678.50 | -0.85% | 54,241 |
| Sep 4, 2025 | 711.15 | 711.55 | 676.00 | 684.35 | 684.35 | -2.81% | 25,375 |
| Sep 3, 2025 | 705.65 | 721.00 | 700.00 | 704.15 | 704.15 | -0.01% | 57,801 |
| Sep 2, 2025 | 713.00 | 718.40 | 691.90 | 704.20 | 704.20 | -1.00% | 32,677 |
| Sep 1, 2025 | 696.30 | 718.10 | 689.45 | 711.30 | 711.30 | 3.47% | 111,151 |
| Aug 29, 2025 | 645.05 | 695.35 | 645.05 | 687.45 | 687.45 | 4.72% | 251,687 |
| Aug 28, 2025 | 667.65 | 680.00 | 647.95 | 656.45 | 656.45 | -0.56% | 65,983 |
| Aug 26, 2025 | 684.95 | 684.95 | 656.00 | 660.15 | 660.15 | -1.87% | 64,106 |
| Aug 25, 2025 | 672.00 | 695.40 | 663.30 | 672.75 | 672.75 | 0.19% | 118,306 |
| Aug 22, 2025 | 674.30 | 679.75 | 660.25 | 671.50 | 671.50 | -0.61% | 185,070 |
| Aug 21, 2025 | 590.30 | 710.90 | 590.30 | 675.60 | 675.60 | 13.18% | 863,102 |
| Aug 20, 2025 | 592.05 | 599.55 | 589.65 | 596.90 | 596.90 | 0.84% | 18,183 |
| Aug 19, 2025 | 592.80 | 596.00 | 576.90 | 591.90 | 591.90 | 2.28% | 18,167 |
| Aug 18, 2025 | 580.45 | 587.85 | 574.05 | 578.70 | 578.70 | -0.38% | 14,293 |
| Aug 14, 2025 | 612.05 | 626.65 | 572.40 | 580.90 | 580.90 | -5.63% | 102,666 |
| Aug 13, 2025 | 622.00 | 623.95 | 613.35 | 615.55 | 615.55 | -1.04% | 15,005 |
| Aug 12, 2025 | 601.10 | 630.00 | 601.10 | 622.00 | 622.00 | -0.54% | 8,756 |
| Aug 11, 2025 | 614.00 | 628.35 | 604.70 | 625.35 | 625.35 | 3.18% | 24,876 |
| 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 |