Nanavati Ventures Limited (BOM:543522)
India · Delayed Price · Currency is INR 110.25
+5.25 (5.00%)
At close: Jan 23, 2026
Nanavati Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 5.00% | 2,250 |
| Jan 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | 750 |
| Dec 18, 2025 | 108.30 | 108.30 | 100.00 | 100.00 | 100.00 | -3.05% | 3,750 |
| Dec 9, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -3.15% | 750 |
| Dec 5, 2025 | 112.55 | 112.55 | 106.50 | 106.50 | 106.50 | -0.65% | 2,250 |
| Dec 3, 2025 | 104.75 | 107.20 | 104.75 | 107.20 | 107.20 | -2.28% | 23,250 |
| Dec 1, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -4.98% | 750 |
| Nov 28, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -4.98% | 3,000 |
| Nov 27, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -4.97% | 1,500 |
| Nov 26, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | -4.98% | 9,750 |
| Nov 25, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | -4.98% | 8,250 |
| Nov 24, 2025 | 156.50 | 156.50 | 141.60 | 141.60 | 141.60 | -5.00% | 30,750 |
| Nov 21, 2025 | 149.05 | 149.05 | 136.50 | 149.05 | 149.05 | 10.00% | 7,500 |
| Nov 20, 2025 | 115.50 | 135.50 | 115.50 | 135.50 | 135.50 | 9.98% | 1,500 |
| Nov 19, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 10.00% | 750 |
| Nov 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 1,500 |
| Nov 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -8.49% | 750 |
| Nov 3, 2025 | 102.90 | 124.60 | 102.90 | 120.20 | 120.20 | 6.09% | 4,500 |
| Oct 31, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 10.00% | 1,500 |
| Oct 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 3,000 |
| Oct 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.63% | 1,500 |
| Oct 21, 2025 | 103.60 | 104.00 | 103.60 | 103.65 | 103.65 | 0.63% | 18,000 |
| Oct 20, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.39% | 4,500 |
| Oct 14, 2025 | 114.10 | 114.10 | 103.40 | 103.40 | 103.40 | -0.34% | 3,000 |
| Oct 7, 2025 | 102.35 | 105.10 | 102.35 | 103.75 | 103.75 | -6.95% | 3,000 |
| Oct 6, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -5.43% | 1,500 |
| Sep 25, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -6.80% | 1,500 |
| Sep 23, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -6.64% | 1,500 |
| Sep 22, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -7.67% | 1,500 |
| Sep 18, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -3.77% | 1,500 |
| Sep 17, 2025 | 141.10 | 155.50 | 141.10 | 152.50 | 152.50 | 7.17% | 22,500 |
| Sep 15, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -2.67% | 1,500 |
| Sep 12, 2025 | 163.30 | 163.30 | 146.20 | 146.20 | 146.20 | -1.62% | 4,500 |
| Sep 10, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 9.99% | 1,500 |
| Sep 9, 2025 | 156.20 | 156.40 | 135.10 | 135.10 | 135.10 | -4.99% | 30,000 |
| Sep 8, 2025 | 146.30 | 146.30 | 142.20 | 142.20 | 142.20 | 6.92% | 3,000 |
| Sep 4, 2025 | 145.20 | 145.20 | 133.00 | 133.00 | 133.00 | 0.76% | 3,000 |
| Sep 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 10.00% | 3,000 |
| Aug 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -8.81% | 1,500 |
| Aug 14, 2025 | 115.75 | 131.60 | 115.75 | 131.60 | 131.60 | 9.99% | 43,500 |
| Aug 12, 2025 | 126.50 | 126.50 | 112.45 | 119.65 | 119.65 | 3.95% | 12,000 |
| Aug 11, 2025 | 122.90 | 122.90 | 115.10 | 115.10 | 115.10 | 2.58% | 6,000 |
| Aug 8, 2025 | 121.00 | 121.00 | 112.00 | 112.20 | 112.20 | 2.00% | 10,500 |
| Aug 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.99% | 3,000 |
| Jul 31, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -3.56% | 1,500 |
| Jul 28, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -3.36% | 1,500 |
| Jul 25, 2025 | 108.10 | 119.20 | 108.10 | 119.20 | 119.20 | 4.98% | 6,000 |