Net Avenue Technologies Limited (NSE:CBAZAAR)
India · Delayed Price · Currency is INR 3.550
-0.050 (-1.39%)
At close: Oct 16, 2025
Net Avenue Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 4.45 | 4.45 | 4.15 | 4.20 | 4.20 | -2.33% | 200,000 |
| Sep 17, 2025 | 4.30 | 4.30 | 3.90 | 4.30 | 4.30 | 4.88% | 480,000 |
| Sep 16, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 3.80% | 96,000 |
| 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 |