Nanavati Ventures Limited (BOM:543522)
India · Delayed Price · Currency is INR 81.92
+1.92 (2.40%)
At close: Nov 9, 2026
Nanavati Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 76.90 | 82.00 | 76.90 | 81.92 | 81.92 | 2.40% | 21,000 |
| Nov 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 750 |
| Nov 6, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.97% | 4,500 |
| Nov 5, 2026 | 75.10 | 76.00 | 75.10 | 75.75 | 75.75 | -3.99% | 14,250 |
| Nov 4, 2026 | 78.50 | 79.00 | 76.50 | 78.90 | 78.90 | -2.07% | 32,250 |
| Nov 3, 2026 | 78.50 | 81.10 | 75.85 | 80.57 | 80.57 | 3.29% | 35,250 |
| Nov 2, 2026 | 83.00 | 83.00 | 77.00 | 78.00 | 78.00 | -1.28% | 12,750 |
| Oct 30, 2026 | 81.00 | 81.00 | 78.90 | 79.01 | 79.01 | -1.92% | 16,500 |
| Oct 29, 2026 | 77.00 | 82.00 | 74.90 | 80.56 | 80.56 | 5.17% | 42,000 |
| Oct 28, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.13% | 3,750 |
| Oct 27, 2026 | 72.21 | 76.50 | 72.21 | 76.50 | 76.50 | 0.92% | 3,000 |
| Oct 26, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.39% | 2,250 |
| Oct 23, 2026 | 80.00 | 81.10 | 76.10 | 76.10 | 76.10 | -6.05% | 5,250 |
| Oct 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | 3,000 |
| Oct 21, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | 1,500 |
| Oct 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.13% | 750 |
| Oct 15, 2026 | 78.20 | 78.20 | 77.00 | 77.05 | 77.05 | -1.22% | 20,250 |
| Oct 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.91% | 750 |
| Oct 13, 2026 | 77.50 | 78.00 | 77.00 | 77.30 | 77.30 | 0.13% | 19,500 |
| Oct 12, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.90% | 750 |
| Oct 9, 2026 | 74.10 | 77.90 | 74.10 | 77.90 | 77.90 | -1.14% | 2,250 |
| Oct 8, 2026 | 75.35 | 78.80 | 73.15 | 78.80 | 78.80 | -0.25% | 5,250 |
| Oct 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | 1,500 |
| Oct 6, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 1,500 |
| Oct 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | 750 |
| Sep 30, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 1.10% | 1,500 |
| Sep 29, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.12% | 750 |
| Sep 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | 750 |
| Sep 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | 3,000 |
| Sep 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | 750 |
| Sep 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.48% | 750 |
| Sep 22, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.12% | 1,500 |
| Sep 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.12% | 750 |
| Sep 18, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 2.32% | 750 |
| 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 |