Nanavati Ventures Limited (BOM:543522)
India · Delayed Price · Currency is INR 120.00
-11.60 (-8.81%)
At close: Aug 21, 2025
Nanavati Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 4.99% | 1,500 |
| Jul 18, 2025 | 113.90 | 113.90 | 107.25 | 108.15 | 108.15 | -0.32% | 4,500 |
| Jul 17, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -1.81% | 1,500 |
| Jul 16, 2025 | 105.50 | 110.50 | 105.40 | 110.50 | 110.50 | 4.99% | 33,000 |
| Jul 15, 2025 | 105.10 | 105.25 | 105.10 | 105.25 | 105.25 | -1.82% | 3,000 |
| Jul 14, 2025 | 115.70 | 115.70 | 106.50 | 107.20 | 107.20 | -2.72% | 43,500 |
| Jul 11, 2025 | 116.90 | 116.90 | 106.00 | 110.20 | 110.20 | -1.03% | 112,500 |
| Jul 10, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 5.00% | 6,000 |
| Jul 8, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 5.00% | 4,500 |
| Jun 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | 1,500 |
| Jun 20, 2025 | 104.10 | 105.15 | 104.00 | 104.00 | 104.00 | -0.76% | 10,500 |
| Jun 19, 2025 | 106.10 | 106.10 | 102.30 | 104.80 | 104.80 | -2.37% | 6,000 |
| Jun 18, 2025 | 101.10 | 107.34 | 101.10 | 107.34 | 107.34 | 5.00% | 31,500 |
| Jun 17, 2025 | 112.05 | 112.05 | 101.50 | 102.23 | 102.23 | -4.21% | 45,000 |
| Jun 16, 2025 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | 5.00% | 1,500 |
| Jun 9, 2025 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | 5.00% | 1,500 |
| Jun 4, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -4.21% | 1,500 |
| Jun 3, 2025 | 101.10 | 101.10 | 101.05 | 101.05 | 101.05 | -0.79% | 3,000 |
| Jun 2, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 5.00% | 1,500 |
| May 30, 2025 | 105.60 | 105.60 | 95.80 | 97.00 | 97.00 | -3.58% | 6,000 |
| May 29, 2025 | 103.00 | 103.00 | 98.20 | 100.60 | 100.60 | 2.55% | 3,000 |
| May 28, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | -2.97% | 1,500 |
| May 26, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -2.03% | 1,500 |
| May 21, 2025 | 103.10 | 103.20 | 103.10 | 103.20 | 103.20 | 0.10% | 4,500 |
| May 20, 2025 | 103.20 | 103.20 | 103.10 | 103.10 | 103.10 | 2.49% | 4,500 |
| May 19, 2025 | 100.10 | 100.60 | 100.10 | 100.60 | 100.60 | -2.42% | 3,000 |
| May 16, 2025 | 105.35 | 105.35 | 101.10 | 103.10 | 103.10 | 2.74% | 7,500 |
| May 15, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 2.40% | 1,500 |
| May 14, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -4.06% | 3,000 |
| May 12, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | -4.62% | 3,000 |
| May 9, 2025 | 102.00 | 107.10 | 99.00 | 107.10 | 107.10 | 5.00% | 18,000 |
| May 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 1,500 |
| May 6, 2025 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 0.65% | 3,000 |
| May 5, 2025 | 95.30 | 100.00 | 95.30 | 99.35 | 99.35 | -0.90% | 4,500 |
| May 2, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0.05% | 3,000 |
| Apr 30, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.01% | 3,000 |
| Apr 29, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.61% | 3,000 |
| Apr 24, 2025 | 103.21 | 103.21 | 98.60 | 98.60 | 98.60 | 0.31% | 6,000 |
| Apr 17, 2025 | 98.10 | 98.30 | 98.10 | 98.30 | 98.30 | 0.20% | 6,000 |
| Apr 15, 2025 | 97.10 | 105.17 | 97.10 | 98.10 | 98.10 | -2.07% | 15,000 |
| Apr 11, 2025 | 110.25 | 110.25 | 99.75 | 100.17 | 100.17 | -4.60% | 87,000 |