Nanavati Ventures Limited (BOM:543522)
India · Delayed Price · Currency is INR 106.10
-1.50 (-1.39%)
At close: May 12, 2026
Nanavati Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |