Nanavati Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	104.00	105.10	104.00	105.10	105.10	-2.55%	25,500
Jun 1, 2026	106.25	108.10	106.25	107.85	107.85	1.65%	32,250
May 29, 2026	105.10	106.10	105.10	106.10	106.10	-	36,000
May 27, 2026	105.20	106.15	105.20	106.10	106.10	1.87%	25,500
May 26, 2026	104.10	104.15	104.10	104.15	104.15	0.24%	14,250
May 25, 2026	103.25	104.00	103.25	103.90	103.90	0.73%	47,250
May 22, 2026	104.00	104.00	103.10	103.15	103.15	-1.39%	29,250
May 21, 2026	104.80	104.90	104.10	104.60	104.60	-0.14%	47,250
May 20, 2026	104.25	104.75	104.25	104.75	104.75	0.62%	39,000
May 19, 2026	104.80	104.80	104.10	104.10	104.10	-0.57%	20,250
May 18, 2026	104.00	104.70	104.00	104.70	104.70	0.72%	28,500
May 15, 2026	104.90	105.00	103.90	103.95	103.95	-0.86%	37,500
May 14, 2026	104.40	104.85	104.40	104.85	104.85	0.58%	36,000
May 13, 2026	104.25	104.60	104.20	104.25	104.25	-1.74%	42,750
May 12, 2026	106.25	106.50	106.10	106.10	106.10	-1.39%	21,750
May 11, 2026	106.10	107.60	106.10	107.60	107.60	-0.46%	27,750
May 8, 2026	107.25	110.00	107.10	108.10	108.10	-0.46%	31,500
May 7, 2026	110.40	112.00	106.10	108.60	108.60	-1.45%	59,250
May 6, 2026	108.20	111.00	108.20	110.20	110.20	0.64%	45,750
May 5, 2026	109.00	111.00	109.00	109.50	109.50	-0.59%	27,750
May 4, 2026	110.70	111.00	106.70	110.15	110.15	-0.32%	27,000
Apr 30, 2026	107.20	110.50	107.20	110.50	110.50	1.24%	57,750
Apr 29, 2026	107.20	110.00	107.20	109.15	109.15	-1.00%	39,000
Apr 28, 2026	111.00	111.00	110.10	110.25	110.25	1.61%	27,750
Apr 27, 2026	109.00	109.00	108.00	108.50	108.50	-0.23%	16,500
Apr 24, 2026	108.30	108.75	108.30	108.75	108.75	0.60%	7,500
Apr 23, 2026	109.00	109.25	107.55	108.10	108.10	-1.73%	9,000
Apr 22, 2026	109.90	110.00	108.30	110.00	110.00	0.78%	18,750
Apr 21, 2026	109.10	109.15	109.00	109.15	109.15	-0.27%	4,500
Apr 20, 2026	109.00	111.00	108.50	109.45	109.45	0.41%	10,500
Apr 17, 2026	110.10	110.10	109.00	109.00	109.00	0.51%	3,750
Apr 16, 2026	111.00	111.00	108.40	108.45	108.45	-1.63%	5,250
Apr 15, 2026	109.10	110.25	108.15	110.25	110.25	1.80%	7,500
Apr 13, 2026	108.30	108.30	108.30	108.30	108.30	-2.43%	750
Apr 10, 2026	107.25	111.50	107.25	111.00	111.00	0.27%	12,000
Apr 9, 2026	110.50	110.70	110.50	110.70	110.70	-0.49%	4,500
Apr 8, 2026	117.80	117.80	111.25	111.25	111.25	3.87%	4,500
Apr 7, 2026	106.30	107.10	106.30	107.10	107.10	-0.14%	18,750
Apr 6, 2026	107.25	107.50	107.10	107.25	107.25	-1.06%	9,000
Apr 2, 2026	108.10	109.00	108.10	108.40	108.40	-2.61%	3,000
Apr 1, 2026	111.30	111.30	111.30	111.30	111.30	5.00%	750
Mar 30, 2026	108.00	108.20	103.10	106.00	106.00	-2.30%	8,250
Mar 27, 2026	112.50	112.50	108.50	108.50	108.50	-4.82%	16,500
Mar 25, 2026	110.50	118.00	110.00	114.00	114.00	1.24%	138,750
Mar 24, 2026	114.00	115.20	111.50	112.60	112.60	2.55%	97,500
Mar 23, 2026	112.15	112.15	106.10	109.80	109.80	2.76%	115,500
Mar 20, 2026	106.85	106.85	106.85	106.85	106.85	4.96%	750
Mar 16, 2026	100.00	101.80	100.00	101.80	101.80	-1.64%	6,750
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