Nava Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	555.00	560.25	551.50	552.10	552.10	-0.30%	19,424
Jul 30, 2026	567.30	567.30	550.00	553.75	553.75	-1.37%	3,995
Jul 29, 2026	553.35	562.90	552.30	561.45	561.45	1.65%	21,311
Jul 28, 2026	575.95	576.00	548.05	552.35	552.35	-2.15%	11,172
Jul 27, 2026	555.60	578.05	555.60	564.50	564.50	1.79%	23,956
Jul 24, 2026	555.35	562.55	547.05	554.60	554.60	-0.22%	24,864
Jul 23, 2026	577.65	577.65	554.50	555.85	555.85	-2.64%	8,477
Jul 22, 2026	582.20	587.20	568.40	570.90	570.90	-2.52%	19,952
Jul 21, 2026	579.85	587.25	579.85	585.65	585.65	1.58%	3,615
Jul 20, 2026	583.70	588.50	575.00	576.55	576.55	-1.71%	11,471
Jul 17, 2026	587.35	593.55	579.05	586.60	586.60	-0.64%	16,489
Jul 16, 2026	595.05	599.00	588.35	590.35	590.35	-0.48%	31,485
Jul 15, 2026	606.95	606.95	589.10	593.20	593.20	-0.30%	29,756
Jul 14, 2026	605.00	605.00	590.00	595.00	595.00	-1.24%	7,622
Jul 13, 2026	598.55	604.00	593.15	602.45	602.45	0.53%	5,762
Jul 10, 2026	602.00	609.80	597.45	599.25	599.25	0.39%	14,022
Jul 9, 2026	589.10	601.40	588.95	596.90	596.90	0.82%	13,018
Jul 8, 2026	603.05	603.35	587.50	592.05	592.05	-2.06%	22,050
Jul 7, 2026	622.65	622.65	601.00	604.50	604.50	-2.23%	11,356
Jul 6, 2026	631.75	631.75	616.10	618.30	618.30	-0.43%	10,926
Jul 3, 2026	620.45	624.70	615.95	620.95	620.95	0.08%	25,824
Jul 2, 2026	613.55	626.00	609.80	620.45	620.45	1.26%	18,223
Jul 1, 2026	603.05	619.00	603.05	612.75	612.75	1.06%	12,093
Jun 30, 2026	600.60	618.35	600.55	606.35	606.35	1.27%	13,871
Jun 29, 2026	602.30	608.30	597.00	598.75	598.75	-1.54%	12,018
Jun 25, 2026	614.00	614.45	603.00	608.10	608.10	-0.32%	11,045
Jun 24, 2026	615.55	615.55	605.45	610.05	610.05	-0.09%	13,852
Jun 23, 2026	619.80	623.25	608.50	610.60	610.60	-1.81%	18,680
Jun 22, 2026	620.40	628.00	618.20	621.85	621.85	-0.16%	13,263
Jun 19, 2026	605.95	627.00	603.80	622.85	622.85	2.48%	60,789
Jun 18, 2026	612.75	614.25	605.35	607.75	607.75	-0.43%	14,871
Jun 17, 2026	615.35	621.85	607.70	610.40	610.40	-0.72%	21,110
Jun 16, 2026	609.50	639.35	608.00	614.85	614.85	2.03%	87,960
Jun 15, 2026	598.05	608.00	592.90	602.60	602.60	3.11%	63,833
Jun 12, 2026	571.60	586.50	570.00	584.45	584.45	3.34%	15,658
Jun 11, 2026	565.10	577.75	564.10	565.55	565.55	-0.86%	46,981
Jun 10, 2026	595.95	596.00	568.05	570.45	570.45	-4.07%	41,466
Jun 9, 2026	585.50	596.00	581.65	594.65	594.65	1.41%	23,307
Jun 8, 2026	595.00	603.00	583.35	586.40	586.40	-1.92%	16,788
Jun 5, 2026	599.65	606.30	591.30	597.85	597.85	-0.78%	8,351
Jun 4, 2026	606.85	608.95	599.00	602.55	602.55	-0.40%	35,243
Jun 3, 2026	604.10	611.15	598.00	605.00	605.00	0.65%	18,132
Jun 2, 2026	597.70	605.15	592.00	601.10	601.10	0.57%	21,856
Jun 1, 2026	593.35	613.60	593.35	597.70	597.70	0.63%	27,656
May 29, 2026	610.35	616.00	586.95	593.95	593.95	-3.45%	42,533
May 27, 2026	614.05	621.75	612.70	615.20	615.20	0.93%	25,399
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