Navoday Enterprises Limited (BOM:543305)
India · Delayed Price · Currency is INR 5.69
+0.15 (2.71%)
At close: Apr 9, 2025
Navoday Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 2.71% | 12,000 |
| Apr 8, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3.36% | 12,000 |
| Apr 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.69% | 12,000 |
| Apr 3, 2025 | 5.00 | 5.38 | 4.90 | 5.12 | 5.12 | -0.39% | 84,000 |
| Apr 2, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 12,000 |
| Mar 27, 2025 | 4.94 | 5.14 | 4.94 | 5.14 | 5.14 | -0.96% | 36,000 |
| Mar 26, 2025 | 5.24 | 5.24 | 4.75 | 5.19 | 5.19 | 3.80% | 228,000 |
| Mar 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.47% | 12,000 |
| Mar 24, 2025 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | -3.90% | 60,000 |
| Mar 13, 2025 | 5.00 | 5.39 | 4.95 | 5.39 | 5.39 | -2.00% | 72,000 |
| Mar 12, 2025 | 5.50 | 5.50 | 4.50 | 5.50 | 5.50 | 10.00% | 84,000 |
| Mar 11, 2025 | 4.73 | 5.89 | 4.66 | 5.00 | 5.00 | -14.09% | 192,000 |
| Mar 10, 2025 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | -1.19% | 24,000 |
| Mar 6, 2025 | 5.65 | 6.25 | 5.46 | 5.89 | 5.89 | -6.36% | 96,000 |
| Mar 5, 2025 | 7.20 | 7.75 | 6.16 | 6.29 | 6.29 | -18.31% | 420,000 |
| Mar 4, 2025 | 8.32 | 8.32 | 7.00 | 7.70 | 7.70 | 2.12% | 204,000 |
| Mar 3, 2025 | 6.59 | 7.91 | 6.59 | 7.54 | 7.54 | -5.63% | 444,000 |
| Feb 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.83% | 12,000 |
| Feb 27, 2025 | 9.49 | 9.49 | 7.11 | 7.77 | 7.77 | -2.88% | 492,000 |
| Feb 25, 2025 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | -1.48% | 360,000 |
| Feb 24, 2025 | 6.50 | 8.12 | 6.50 | 8.12 | 8.12 | 2.92% | 36,000 |
| Feb 21, 2025 | 8.22 | 8.22 | 7.89 | 7.89 | 7.89 | 10.81% | 276,000 |
| Feb 20, 2025 | 6.39 | 7.85 | 6.39 | 7.12 | 7.12 | -10.44% | 24,000 |
| Feb 18, 2025 | 8.10 | 8.45 | 7.95 | 7.95 | 7.95 | -3.05% | 684,000 |
| Feb 17, 2025 | 8.22 | 8.75 | 8.20 | 8.20 | 8.20 | 9.33% | 300,000 |
| Feb 10, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -10.18% | 24,000 |
| Feb 7, 2025 | 7.49 | 8.35 | 7.49 | 8.35 | 8.35 | 11.19% | 24,000 |
| Feb 6, 2025 | 7.19 | 7.51 | 7.19 | 7.51 | 7.51 | -16.37% | 48,000 |
| Feb 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 19.73% | 12,000 |
| Jan 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 12,000 |
| Jan 24, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.00% | 348,000 |
| Jan 23, 2025 | 8.30 | 8.30 | 7.81 | 7.99 | 7.99 | -15.45% | 84,000 |
| Dec 31, 2024 | 8.51 | 9.45 | 8.51 | 9.45 | 9.45 | -0.53% | 36,000 |
| Dec 17, 2024 | 9.40 | 9.81 | 9.30 | 9.50 | 9.50 | -2.56% | 528,000 |
| Dec 6, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55% | 12,000 |
| Dec 5, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -10.46% | 12,000 |
| Dec 3, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.44% | 12,000 |
| Dec 2, 2024 | 9.62 | 9.62 | 8.51 | 9.00 | 9.00 | -6.44% | 48,000 |
| Nov 29, 2024 | 9.20 | 9.62 | 9.20 | 9.62 | 9.62 | -5.22% | 24,000 |
| Nov 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.01% | 12,000 |
| Nov 19, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.56% | 12,000 |
| Nov 14, 2024 | 9.55 | 9.55 | 9.00 | 9.00 | 9.00 | -10.89% | 36,000 |
| Nov 13, 2024 | 9.00 | 10.10 | 9.00 | 10.10 | 10.10 | -3.07% | 24,000 |
| Nov 11, 2024 | 9.04 | 10.42 | 9.04 | 10.42 | 10.42 | 5.04% | 24,000 |
| Nov 8, 2024 | 9.13 | 9.92 | 9.13 | 9.92 | 9.92 | -3.13% | 24,000 |
| Nov 7, 2024 | 9.50 | 10.24 | 9.50 | 10.24 | 10.24 | 6.11% | 24,000 |
| Nov 5, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -5.58% | 12,000 |
| Nov 4, 2024 | 8.18 | 10.29 | 8.18 | 10.22 | 10.22 | 2.40% | 36,000 |
| Nov 1, 2024 | 9.95 | 10.00 | 9.95 | 9.98 | 9.98 | -0.20% | 24,000 |
| Oct 31, 2024 | 9.35 | 10.95 | 9.35 | 10.00 | 10.00 | 6.95% | 72,000 |