Nanavati Ventures Limited (BOM:543522)
India · Delayed Price · Currency is INR 103.50
+0.60 (0.58%)
At close: Mar 6, 2026
Nanavati Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 0.58% | 5,250 |
| Mar 5, 2026 | 102.40 | 102.90 | 102.40 | 102.90 | 102.90 | -2.65% | 2,250 |
| Mar 4, 2026 | 105.80 | 105.80 | 105.70 | 105.70 | 105.70 | -4.77% | 1,500 |
| Mar 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -4.72% | 750 |
| Feb 27, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -4.19% | 750 |
| Feb 26, 2026 | 127.80 | 127.80 | 121.60 | 121.60 | 121.60 | -0.16% | 2,250 |
| Feb 25, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 5.00% | 750 |
| Feb 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4.46% | 750 |
| Feb 9, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 4.96% | 750 |
| Feb 6, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -4.73% | 750 |
| Feb 5, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.05% | 1,500 |
| Feb 4, 2026 | 115.60 | 115.60 | 111.10 | 111.10 | 111.10 | 0.91% | 1,500 |
| Feb 2, 2026 | 115.60 | 115.60 | 110.10 | 110.10 | 110.10 | - | 1,500 |
| Jan 30, 2026 | 107.80 | 118.78 | 107.80 | 110.10 | 110.10 | -2.68% | 2,250 |
| Jan 29, 2026 | 110.50 | 121.53 | 110.50 | 113.13 | 113.13 | -2.26% | 3,750 |
| Jan 28, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 4.99% | 750 |
| 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 |