Nava Limited (BOM:513023)
India · Delayed Price · Currency is INR 551.85
-6.45 (-1.16%)
At close: Sep 11, 2026
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,640 |
| 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% | 8,533 |
| Aug 12, 2026 | 564.55 | 598.00 | 564.55 | 589.05 | 589.05 | 3.44% | 55,736 |
| Aug 11, 2026 | 573.20 | 578.40 | 568.85 | 569.45 | 569.45 | -1.32% | 3,195 |
| Aug 10, 2026 | 578.05 | 584.30 | 573.70 | 577.05 | 577.05 | -0.87% | 18,018 |
| Aug 7, 2026 | 590.10 | 590.10 | 574.80 | 582.10 | 582.10 | -0.98% | 7,065 |
| Aug 6, 2026 | 587.95 | 599.00 | 579.60 | 593.35 | 587.85 | 1.98% | 12,406 |
| Aug 5, 2026 | 578.95 | 583.85 | 572.35 | 581.85 | 576.46 | 1.67% | 22,187 |
| Aug 4, 2026 | 585.60 | 585.60 | 570.00 | 572.30 | 567.00 | -1.23% | 8,324 |
| Aug 3, 2026 | 564.60 | 589.35 | 560.20 | 579.40 | 574.03 | 4.94% | 29,738 |
| Jul 31, 2026 | 555.00 | 560.25 | 551.50 | 552.10 | 546.98 | -0.30% | 19,424 |
| Jul 30, 2026 | 567.30 | 567.30 | 550.00 | 553.75 | 548.62 | -1.37% | 3,995 |
| Jul 29, 2026 | 553.35 | 562.90 | 552.30 | 561.45 | 556.25 | 1.65% | 21,311 |
| Jul 28, 2026 | 575.95 | 576.00 | 548.05 | 552.35 | 547.23 | -2.15% | 11,172 |
| Jul 27, 2026 | 555.60 | 578.05 | 555.60 | 564.50 | 559.27 | 1.79% | 23,956 |
| Jul 24, 2026 | 555.35 | 562.55 | 547.05 | 554.60 | 549.46 | -0.22% | 24,864 |
| Jul 23, 2026 | 577.65 | 577.65 | 554.50 | 555.85 | 550.70 | -2.64% | 8,477 |
| Jul 22, 2026 | 582.20 | 587.20 | 568.40 | 570.90 | 565.61 | -2.52% | 19,952 |
| Jul 21, 2026 | 579.85 | 587.25 | 579.85 | 585.65 | 580.22 | 1.58% | 3,615 |
| Jul 20, 2026 | 583.70 | 588.50 | 575.00 | 576.55 | 571.21 | -1.71% | 11,471 |
| Jul 17, 2026 | 587.35 | 593.55 | 579.05 | 586.60 | 581.16 | -0.64% | 16,489 |
| Jul 16, 2026 | 595.05 | 599.00 | 588.35 | 590.35 | 584.88 | -0.48% | 31,485 |
| Jul 15, 2026 | 606.95 | 606.95 | 589.10 | 593.20 | 587.70 | -0.30% | 29,756 |
| Jul 14, 2026 | 605.00 | 605.00 | 590.00 | 595.00 | 589.48 | -1.24% | 7,622 |
| Jul 13, 2026 | 598.55 | 604.00 | 593.15 | 602.45 | 596.87 | 0.53% | 5,762 |
| Jul 10, 2026 | 602.00 | 609.80 | 597.45 | 599.25 | 593.70 | 0.39% | 14,022 |
| Jul 9, 2026 | 589.10 | 601.40 | 588.95 | 596.90 | 591.37 | 0.82% | 13,018 |
| Jul 8, 2026 | 603.05 | 603.35 | 587.50 | 592.05 | 586.56 | -2.06% | 22,050 |
| Jul 7, 2026 | 622.65 | 622.65 | 601.00 | 604.50 | 598.90 | -2.23% | 11,356 |
| Jul 6, 2026 | 631.75 | 631.75 | 616.10 | 618.30 | 612.57 | -0.43% | 10,926 |