Nanavati Ventures Limited (BOM:543522)
India · Delayed Price · Currency is INR 83.90
+1.90 (2.32%)
At close: Sep 18, 2026
Nanavati Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.86% | 8,250 |
| Sep 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.37% | 750 |
| Sep 15, 2026 | 77.15 | 80.80 | 74.10 | 80.80 | 80.80 | -1.22% | 4,500 |
| Sep 10, 2026 | 77.10 | 81.80 | 76.15 | 81.80 | 81.80 | -0.12% | 2,250 |
| Sep 9, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.12% | 750 |
| Sep 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.36% | 750 |
| Sep 4, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - | 1,500 |
| Sep 3, 2026 | 82.80 | 82.80 | 82.30 | 82.30 | 82.30 | 1.48% | 2,250 |
| Sep 2, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -2.87% | 3,000 |
| Sep 1, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | 3,000 |
| Aug 31, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.94% | 2,250 |
| Aug 28, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 0.06% | 3,000 |
| Aug 27, 2026 | 88.10 | 88.10 | 85.15 | 85.15 | 85.15 | -3.24% | 3,750 |
| Aug 26, 2026 | 86.80 | 88.00 | 86.80 | 88.00 | 88.00 | 2.33% | 3,000 |
| Aug 25, 2026 | 87.00 | 87.00 | 83.25 | 86.00 | 86.00 | -2.05% | 6,750 |
| Aug 24, 2026 | 87.00 | 87.90 | 87.00 | 87.80 | 87.80 | 4.52% | 9,750 |
| Aug 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 750 |
| Aug 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | 3,000 |
| Aug 19, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 2,250 |
| Aug 18, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 750 |
| Aug 17, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.08% | 3,000 |
| Aug 14, 2026 | 88.10 | 88.10 | 82.10 | 82.11 | 82.11 | -7.01% | 7,500 |
| Aug 13, 2026 | 87.00 | 88.30 | 83.50 | 88.30 | 88.30 | -1.78% | 8,250 |
| Aug 12, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 0.45% | 750 |
| Aug 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | 2,250 |
| Aug 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | 2,250 |
| Aug 7, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | 0.56% | 1,500 |
| Aug 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.71% | 3,750 |
| Aug 5, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -1.16% | 1,500 |
| 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 |