Net Avenue Technologies Limited (NSE:CBAZAAR)
India · Delayed Price · Currency is INR 4.100
+0.150 (3.80%)
At close: Sep 16, 2025
Net Avenue Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 3.95% | 24,000 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -1.30% | 48,000 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 8,000 |
| Sep 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 16,000 |
| Sep 9, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.80% | 32,000 |
| Sep 8, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | - | 96,000 |
| Sep 5, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 3.95% | 24,000 |
| Sep 4, 2025 | 4.20 | 4.20 | 3.80 | 3.80 | 3.80 | -5.00% | 248,000 |
| Sep 3, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 240,000 |
| Sep 2, 2025 | 4.30 | 4.35 | 4.00 | 4.00 | 4.00 | -3.61% | 312,000 |
| Sep 1, 2025 | 4.15 | 4.55 | 4.15 | 4.15 | 4.15 | -4.60% | 120,000 |
| Aug 28, 2025 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -4.40% | 80,000 |
| Aug 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 8,000 |
| Aug 20, 2025 | 4.75 | 4.75 | 4.45 | 4.60 | 4.60 | - | 24,000 |
| Aug 19, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 4.55% | 32,000 |
| Aug 18, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | -4.35% | 96,000 |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 8,000 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 16,000 |
| Aug 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 8,000 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 16,000 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 8,000 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 8,000 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 8,000 |
| Jul 23, 2025 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 3.16% | 24,000 |
| Jul 22, 2025 | 5.10 | 5.10 | 4.75 | 4.75 | 4.75 | -4.04% | 24,000 |
| Jul 18, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -1.00% | 16,000 |
| Jul 17, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | - | 16,000 |
| Jul 15, 2025 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | - | 64,000 |
| Jul 14, 2025 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | - | 24,000 |
| Jul 11, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -4.76% | 112,000 |
| Jul 10, 2025 | 5.20 | 5.25 | 4.95 | 5.25 | 5.25 | 5.00% | 168,000 |
| Jul 9, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 168,000 |
| Jul 8, 2025 | 5.65 | 5.80 | 5.20 | 5.25 | 5.25 | -19.23% | 992,000 |
| Jul 7, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -18.75% | 120,000 |
| Jul 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 16,000 |
| Jul 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 8,000 |
| Jul 1, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.91% | 24,000 |
| Jun 30, 2025 | 7.55 | 7.85 | 7.40 | 7.85 | 7.85 | 18.94% | 48,000 |
| Jun 27, 2025 | 5.55 | 6.90 | 5.55 | 6.60 | 6.60 | 14.78% | 216,000 |
| Jun 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 8,000 |
| Jun 25, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -0.86% | 16,000 |
| Jun 20, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 16,000 |
| Jun 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | 8,000 |
| Jun 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 8,000 |
| Jun 11, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 16,000 |
| Jun 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 16,000 |
| Jun 9, 2025 | 6.00 | 6.50 | 6.00 | 6.00 | 6.00 | 2.56% | 56,000 |
| Jun 6, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -4.88% | 16,000 |
| Jun 4, 2025 | 5.60 | 6.15 | 5.60 | 6.15 | 6.15 | 4.24% | 48,000 |
| Jun 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | 8,000 |