Net Avenue Technologies Limited (NSE:CBAZAAR)
India · Delayed Price · Currency is INR 4.650
+0.150 (3.33%)
At close: Dec 5, 2025
Net Avenue Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.30 | 4.65 | 4.30 | 4.65 | 4.65 | 3.33% | 32,000 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 40,000 |
| Dec 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.05% | 64,000 |
| Dec 2, 2025 | 5.25 | 5.25 | 4.75 | 4.95 | 4.95 | -1.00% | 216,000 |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 16,000 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 40,000 |
| Nov 27, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 4.55% | 32,000 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | 24,000 |
| Nov 25, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 5.00% | 72,000 |
| Nov 24, 2025 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | 1.27% | 72,000 |
| Nov 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95% | 32,000 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.11% | 40,000 |
| Nov 19, 2025 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | 4.29% | 72,000 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.48% | 24,000 |
| Nov 17, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | 3.08% | 40,000 |
| Nov 14, 2025 | 3.30 | 3.35 | 3.25 | 3.25 | 3.25 | -4.41% | 48,000 |
| Nov 13, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 4.62% | 32,000 |
| Nov 12, 2025 | 3.25 | 3.35 | 3.05 | 3.25 | 3.25 | 1.56% | 128,000 |
| Nov 11, 2025 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | -1.54% | 112,000 |
| Nov 10, 2025 | 3.55 | 3.55 | 3.25 | 3.25 | 3.25 | -4.41% | 144,000 |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 8,000 |
| Nov 6, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | -1.45% | 40,000 |
| Nov 4, 2025 | 3.50 | 3.50 | 3.35 | 3.45 | 3.45 | -1.43% | 184,000 |
| Nov 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 8,000 |
| Oct 31, 2025 | 3.45 | 3.70 | 3.45 | 3.50 | 3.50 | -1.41% | 40,000 |
| Oct 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 8,000 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 16,000 |
| Oct 27, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -2.63% | 24,000 |
| Oct 24, 2025 | 3.70 | 3.95 | 3.65 | 3.80 | 3.80 | - | 152,000 |
| Oct 23, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 4.11% | 64,000 |
| Oct 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 8,000 |
| Oct 17, 2025 | 3.45 | 3.65 | 3.45 | 3.65 | 3.65 | 2.82% | 24,000 |
| Oct 16, 2025 | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | -1.39% | 56,000 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 8,000 |
| Oct 14, 2025 | 3.55 | 3.70 | 3.55 | 3.60 | 3.60 | -1.37% | 56,000 |
| Oct 13, 2025 | 3.65 | 3.75 | 3.65 | 3.65 | 3.65 | -5.19% | 208,000 |
| Oct 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | 8,000 |
| Oct 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 8,000 |
| Oct 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85% | 16,000 |
| Oct 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 8,000 |
| Oct 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 8,000 |
| Oct 1, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 4.00% | 32,000 |
| Sep 30, 2025 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -5.06% | 152,000 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -3.66% | 16,000 |
| Sep 26, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 3.80% | 24,000 |
| Sep 25, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | - | 80,000 |
| Sep 24, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | - | 24,000 |
| Sep 23, 2025 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -2.47% | 16,000 |
| Sep 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 8,000 |
| Sep 19, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -3.57% | 32,000 |