Nava Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	549.00	596.15	549.00	573.25	573.25	5.21%	311,002
Nov 11, 2026	535.20	553.40	535.20	544.85	544.85	1.96%	16,343
Nov 9, 2026	539.00	539.00	530.05	534.40	534.40	-0.09%	4,992
Nov 8, 2026	540.65	540.65	533.65	534.90	534.90	1.11%	5,801
Nov 6, 2026	534.00	534.00	525.75	529.05	529.05	-0.85%	5,333
Nov 5, 2026	529.95	539.00	528.05	533.60	533.60	2.01%	14,417
Nov 4, 2026	514.55	525.80	512.55	523.10	523.10	1.04%	7,308
Nov 3, 2026	519.30	522.00	508.35	517.70	517.70	0.36%	5,169
Nov 2, 2026	508.65	524.20	508.00	515.85	515.85	1.43%	7,387
Oct 30, 2026	518.05	518.05	505.85	508.60	508.60	-2.22%	8,175
Oct 29, 2026	500.00	522.70	496.60	520.15	520.15	3.69%	15,668
Oct 28, 2026	490.05	503.45	488.00	501.65	501.65	2.39%	17,748
Oct 27, 2026	475.25	493.80	475.20	489.95	489.95	3.07%	24,377
Oct 26, 2026	467.45	480.70	467.30	475.35	475.35	0.17%	10,612
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