Nanavati Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	85.00	86.00	85.00	86.00	86.00	1.78%	4,500
Aug 3, 2026	85.00	85.00	83.00	84.50	84.50	2.42%	9,000
Jul 31, 2026	83.00	83.00	81.00	82.50	82.50	1.48%	3,000
Jul 30, 2026	83.10	83.10	79.00	81.30	81.30	-0.85%	17,250
Jul 29, 2026	82.00	83.00	80.00	82.00	82.00	-3.53%	12,750
Jul 28, 2026	83.90	85.00	82.25	85.00	85.00	3.34%	4,500
Jul 27, 2026	78.95	82.25	78.95	82.25	82.25	9.96%	51,750
Jul 24, 2026	74.80	74.80	74.80	74.80	74.80	1.36%	1,500
Jul 23, 2026	68.20	78.50	64.50	73.80	73.80	3.00%	83,250
Jul 22, 2026	72.00	72.00	71.00	71.65	71.65	-8.96%	2,250
Jul 21, 2026	93.45	93.45	78.70	78.70	78.70	-19.98%	216,750
Jul 20, 2026	121.00	121.00	98.35	98.35	98.35	-19.98%	75,750
Jul 17, 2026	120.00	123.00	119.95	122.90	122.90	19.90%	136,500
Jul 16, 2026	103.10	103.10	102.50	102.50	102.50	-1.54%	2,250
Jul 14, 2026	104.10	104.10	104.10	104.10	104.10	0.10%	1,500
Jul 13, 2026	103.00	104.00	103.00	104.00	104.00	-1.23%	2,250
Jul 10, 2026	105.15	105.30	105.05	105.30	105.30	-0.75%	12,750
Jul 9, 2026	107.00	107.90	106.10	106.10	106.10	1.05%	12,000
Jul 8, 2026	105.50	105.50	105.00	105.00	105.00	-0.28%	3,000
Jul 7, 2026	106.75	106.75	105.30	105.30	105.30	-1.68%	8,250
Jul 6, 2026	106.90	107.10	106.90	107.10	107.10	0.37%	9,000
Jul 3, 2026	106.70	106.70	106.70	106.70	106.70	0.19%	4,500
Jul 2, 2026	106.50	106.50	106.50	106.50	106.50	-0.23%	2,250
Jul 1, 2026	106.75	106.75	106.75	106.75	106.75	-2.06%	3,750
Jun 30, 2026	109.00	109.00	109.00	109.00	109.00	2.16%	9,000
Jun 29, 2026	106.90	107.10	106.50	106.70	106.70	-0.61%	30,000
Jun 25, 2026	105.10	108.10	105.10	107.35	107.35	1.66%	25,500
Jun 24, 2026	107.00	107.00	105.50	105.60	105.60	-1.54%	60,750
Jun 23, 2026	108.00	108.00	107.15	107.25	107.25	-0.65%	29,250
Jun 22, 2026	108.00	110.50	106.95	107.95	107.95	-3.40%	32,250
Jun 19, 2026	110.50	112.00	109.40	111.75	111.75	0.77%	41,250
Jun 18, 2026	107.70	112.50	107.70	110.90	110.90	0.73%	15,750
Jun 17, 2026	109.00	110.10	109.00	110.10	110.10	1.29%	14,250
Jun 16, 2026	109.80	112.50	107.35	108.70	108.70	0.79%	21,750
Jun 15, 2026	110.50	115.00	107.00	107.85	107.85	-1.06%	39,750
Jun 12, 2026	104.30	109.00	104.30	109.00	109.00	4.61%	30,000
Jun 11, 2026	103.90	104.30	103.90	104.20	104.20	0.10%	26,250
Jun 10, 2026	104.10	104.50	104.10	104.10	104.10	0.19%	35,250
Jun 9, 2026	103.80	103.90	103.80	103.90	103.90	-0.34%	11,250
Jun 8, 2026	103.80	104.60	103.80	104.25	104.25	-0.52%	48,000
Jun 5, 2026	104.50	105.00	104.00	104.80	104.80	-0.66%	45,000
Jun 4, 2026	105.10	105.50	105.10	105.50	105.50	-0.42%	31,500
Jun 3, 2026	105.20	106.40	105.15	105.95	105.95	0.81%	24,750
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