Nava Limited (BOM:513023)
India · Delayed Price · Currency is INR 474.55
-24.65 (-4.94%)
At close: Oct 23, 2026
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 499.05 | 499.05 | 464.30 | 474.55 | 474.55 | -4.94% | 42,467 |
| Oct 22, 2026 | 514.05 | 515.65 | 497.75 | 499.20 | 499.20 | -4.30% | 22,511 |
| Oct 21, 2026 | 534.00 | 535.55 | 517.40 | 521.65 | 521.65 | -2.67% | 16,381 |
| Oct 19, 2026 | 545.40 | 545.40 | 535.00 | 535.95 | 535.95 | -1.83% | 21,308 |
| Oct 16, 2026 | 546.80 | 547.45 | 540.50 | 545.95 | 545.95 | 0.91% | 4,087 |
| Oct 15, 2026 | 543.55 | 546.35 | 539.85 | 541.00 | 541.00 | -0.69% | 5,790 |
| Oct 14, 2026 | 543.80 | 549.40 | 541.80 | 544.75 | 544.75 | 0.56% | 5,192 |
| Oct 13, 2026 | 542.40 | 546.15 | 538.40 | 541.70 | 541.70 | -0.62% | 6,865 |
| Oct 12, 2026 | 547.75 | 559.00 | 538.50 | 545.10 | 545.10 | -0.75% | 13,028 |
| Oct 9, 2026 | 544.00 | 554.10 | 538.50 | 549.20 | 549.20 | 1.00% | 14,165 |
| Oct 8, 2026 | 570.00 | 570.00 | 539.30 | 543.75 | 543.75 | -4.67% | 12,900 |
| Oct 7, 2026 | 578.35 | 581.60 | 565.80 | 570.40 | 570.40 | -0.76% | 26,638 |
| Oct 6, 2026 | 558.55 | 578.20 | 558.55 | 574.75 | 574.75 | 3.35% | 26,158 |
| Oct 5, 2026 | 559.00 | 563.80 | 552.40 | 556.10 | 556.10 | 0.70% | 5,768 |
| Oct 1, 2026 | 553.90 | 558.70 | 543.20 | 552.25 | 552.25 | -1.27% | 13,931 |
| Sep 30, 2026 | 550.00 | 565.85 | 550.00 | 559.35 | 559.35 | 2.21% | 58,437 |
| Sep 29, 2026 | 545.00 | 553.70 | 540.05 | 547.25 | 547.25 | -0.01% | 22,362 |
| Sep 28, 2026 | 554.20 | 554.20 | 543.20 | 547.30 | 547.30 | -0.64% | 11,810 |
| Sep 25, 2026 | 551.70 | 562.80 | 548.65 | 550.80 | 550.80 | -1.07% | 21,982 |
| Sep 24, 2026 | 552.00 | 560.00 | 548.00 | 556.75 | 556.75 | 0.56% | 19,265 |
| Sep 23, 2026 | 551.10 | 554.80 | 549.00 | 553.65 | 553.65 | 0.51% | 11,706 |
| Sep 22, 2026 | 560.65 | 562.75 | 550.05 | 550.85 | 550.85 | -0.61% | 16,047 |
| Sep 21, 2026 | 563.70 | 565.65 | 553.95 | 554.25 | 554.25 | -1.42% | 8,174 |
| Sep 18, 2026 | 550.70 | 571.45 | 549.60 | 562.25 | 562.25 | 2.79% | 47,102 |
| Sep 17, 2026 | 543.25 | 554.35 | 542.00 | 547.00 | 547.00 | -0.41% | 22,132 |
| Sep 16, 2026 | 534.55 | 555.95 | 534.55 | 549.25 | 549.25 | 1.94% | 30,929 |
| Sep 15, 2026 | 549.70 | 561.70 | 535.00 | 538.80 | 538.80 | -2.36% | 15,932 |
| Sep 11, 2026 | 560.05 | 560.05 | 546.50 | 551.85 | 551.85 | -1.16% | 8,982 |
| Sep 10, 2026 | 560.00 | 564.65 | 556.85 | 558.30 | 558.30 | -0.65% | 7,920 |
| Sep 9, 2026 | 551.00 | 579.50 | 551.00 | 561.95 | 561.95 | 1.30% | 37,546 |
| Sep 8, 2026 | 556.65 | 558.45 | 550.60 | 554.75 | 554.75 | -0.34% | 12,418 |
| Sep 7, 2026 | 568.95 | 568.95 | 555.20 | 556.65 | 556.65 | -0.51% | 13,358 |
| Sep 4, 2026 | 560.00 | 562.75 | 557.30 | 559.50 | 559.50 | 0.43% | 4,463 |
| Sep 3, 2026 | 567.45 | 568.30 | 554.95 | 557.10 | 557.10 | -0.63% | 7,743 |
| Sep 2, 2026 | 560.00 | 562.20 | 556.85 | 560.65 | 560.65 | -0.31% | 4,839 |
| Sep 1, 2026 | 577.30 | 577.30 | 559.00 | 562.40 | 562.40 | -0.96% | 6,296 |
| Aug 31, 2026 | 561.85 | 569.45 | 556.00 | 567.85 | 567.85 | 0.47% | 31,939 |
| Aug 28, 2026 | 560.00 | 585.60 | 560.00 | 565.20 | 565.20 | 1.52% | 41,204 |
| Aug 27, 2026 | 565.05 | 568.60 | 554.80 | 556.75 | 556.75 | -1.96% | 4,133 |
| Aug 26, 2026 | 568.00 | 576.45 | 563.10 | 567.90 | 567.90 | 0.10% | 24,109 |
| Aug 25, 2026 | 565.50 | 569.95 | 556.00 | 567.35 | 567.35 | - | 20,850 |
| Aug 24, 2026 | 567.45 | 582.05 | 560.05 | 567.35 | 567.35 | 1.51% | 16,660 |
| Aug 21, 2026 | 558.00 | 566.15 | 553.10 | 558.90 | 558.90 | 0.49% | 7,128 |
| Aug 20, 2026 | 550.00 | 558.50 | 550.00 | 556.20 | 556.20 | 1.20% | 16,151 |
| Aug 19, 2026 | 559.50 | 564.80 | 547.00 | 549.60 | 549.60 | -1.75% | 15,373 |
| Aug 18, 2026 | 556.15 | 570.75 | 556.15 | 559.40 | 559.40 | - | 13,268 |
| Aug 17, 2026 | 574.00 | 578.85 | 556.00 | 559.40 | 559.40 | -2.54% | 37,831 |
| Aug 14, 2026 | 580.95 | 588.45 | 561.65 | 574.00 | 574.00 | -0.95% | 47,035 |
| Aug 13, 2026 | 587.75 | 593.55 | 574.10 | 579.50 | 579.50 | -1.62% | 8,539 |
| Aug 12, 2026 | 564.55 | 598.00 | 564.55 | 589.05 | 589.05 | 3.44% | 55,736 |