Nava Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	605.25	620.20	605.25	609.55	609.55	-0.58%	23,489
May 25, 2026	607.00	623.30	602.65	613.10	613.10	0.60%	28,432
May 22, 2026	615.40	615.40	602.00	609.45	609.45	0.21%	12,894
May 21, 2026	630.00	632.45	606.00	608.15	608.15	-3.08%	47,583
May 20, 2026	606.95	637.60	597.35	627.50	627.50	4.11%	32,919
May 19, 2026	599.60	612.55	596.65	602.70	602.70	0.46%	31,648
May 18, 2026	623.05	625.00	592.80	599.95	599.95	-4.53%	32,764
May 15, 2026	713.55	723.35	615.00	628.40	628.40	-10.66%	118,710
May 14, 2026	698.00	713.25	694.00	703.40	703.40	1.50%	25,892
May 13, 2026	695.00	709.75	690.00	693.00	693.00	-0.56%	20,496
May 12, 2026	726.45	734.00	693.50	696.90	696.90	-4.75%	82,013
May 11, 2026	729.95	739.20	715.10	731.65	731.65	0.63%	47,945
May 8, 2026	728.10	736.65	718.75	727.10	727.10	1.68%	38,804
May 7, 2026	708.15	729.85	705.05	715.10	715.10	2.38%	54,524
May 6, 2026	683.95	699.95	677.05	698.45	698.45	3.05%	88,254
May 5, 2026	677.85	684.85	669.85	677.75	677.75	0.26%	13,613
May 4, 2026	673.75	684.00	661.65	676.00	676.00	2.17%	17,711
Apr 30, 2026	662.95	670.90	652.75	661.65	661.65	-0.65%	20,106
Apr 29, 2026	673.10	678.65	660.20	665.95	665.95	-0.65%	23,948
Apr 28, 2026	668.95	679.60	659.65	670.30	670.30	0.29%	33,314
Apr 27, 2026	654.30	673.55	654.30	668.35	668.35	1.86%	25,233
Apr 24, 2026	685.80	691.80	652.70	656.15	656.15	-4.46%	74,685
Apr 23, 2026	698.80	724.75	679.05	686.80	686.80	-1.55%	48,542
Apr 22, 2026	691.30	706.10	691.30	697.60	697.60	0.81%	26,240
Apr 21, 2026	706.75	714.80	689.75	692.00	692.00	-1.51%	69,808
Apr 20, 2026	700.05	716.25	690.10	702.60	702.60	-0.27%	289,440
Apr 17, 2026	624.50	736.45	623.65	704.50	704.50	12.42%	1,311,889
Apr 16, 2026	625.50	629.30	615.70	626.65	626.65	0.63%	20,800
Apr 15, 2026	620.00	630.75	617.60	622.75	622.75	2.39%	21,759
Apr 13, 2026	597.95	616.95	579.20	608.20	608.20	1.02%	77,346
Apr 10, 2026	604.45	610.00	594.25	602.05	602.05	1.40%	25,071
Apr 9, 2026	580.60	599.00	575.00	593.75	593.75	2.21%	49,605
Apr 8, 2026	575.00	585.00	573.40	580.90	580.90	3.14%	28,454
Apr 7, 2026	553.00	569.00	553.00	563.20	563.20	-0.10%	9,459
Apr 6, 2026	553.40	564.80	550.50	563.75	563.75	0.57%	14,784
Apr 2, 2026	564.05	564.05	541.05	560.55	560.55	-0.36%	13,300
Apr 1, 2026	547.65	575.70	544.50	562.55	562.55	5.90%	14,427
Mar 30, 2026	547.95	549.75	529.40	531.20	531.20	-3.41%	14,077
Mar 27, 2026	574.30	574.30	548.00	549.95	549.95	-3.76%	11,729
Mar 25, 2026	578.00	578.00	557.00	571.45	571.45	1.83%	13,786
Mar 24, 2026	568.50	568.50	544.55	561.20	561.20	3.31%	17,591
Mar 23, 2026	547.05	551.35	536.85	543.20	543.20	-1.75%	25,156
Mar 20, 2026	546.30	564.00	546.30	552.90	552.90	1.31%	20,890
Mar 19, 2026	563.50	563.50	542.40	545.75	545.75	-3.49%	22,531
Mar 18, 2026	550.10	568.00	550.10	565.50	565.50	2.80%	3,369
Mar 17, 2026	530.05	553.05	530.05	550.10	550.10	2.23%	7,073
Mar 16, 2026	545.35	559.15	529.90	538.10	538.10	-2.51%	33,570
Mar 13, 2026	574.15	574.15	546.85	551.95	551.95	-4.03%	30,254
Mar 12, 2026	556.15	583.10	553.90	575.15	575.15	1.54%	10,748
Mar 11, 2026	564.70	589.40	564.70	566.45	566.45	0.32%	12,719