Nava Limited (NSE:NAVA)
India · Delayed Price · Currency is INR 647.90
-3.05 (-0.47%)
Oct 1, 2025, 3:30 PM IST
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 651.05 | 651.50 | 637.00 | 646.25 | 646.25 | -0.72% | 431,827 |
| Sep 30, 2025 | 668.00 | 670.10 | 645.00 | 650.95 | 650.95 | -2.33% | 559,290 |
| Sep 29, 2025 | 684.55 | 697.95 | 663.50 | 666.45 | 666.45 | -2.44% | 412,949 |
| Sep 26, 2025 | 695.00 | 706.00 | 675.00 | 683.15 | 683.15 | -1.53% | 414,651 |
| Sep 25, 2025 | 703.50 | 714.80 | 685.00 | 693.75 | 693.75 | -1.33% | 415,575 |
| Sep 24, 2025 | 712.05 | 722.60 | 701.00 | 703.10 | 703.10 | -1.02% | 290,125 |
| Sep 23, 2025 | 712.40 | 723.00 | 708.00 | 710.35 | 710.35 | 0.11% | 246,646 |
| Sep 22, 2025 | 712.00 | 727.60 | 708.00 | 709.55 | 709.55 | -1.08% | 318,247 |
| Sep 19, 2025 | 716.95 | 731.70 | 705.00 | 717.30 | 717.30 | 0.38% | 962,746 |
| Sep 18, 2025 | 709.00 | 718.00 | 701.60 | 714.60 | 714.60 | 1.29% | 423,724 |
| Sep 17, 2025 | 716.30 | 720.10 | 702.00 | 705.50 | 705.50 | -1.26% | 443,880 |
| Sep 16, 2025 | 709.90 | 720.00 | 703.70 | 714.50 | 714.50 | 1.35% | 515,084 |
| Sep 15, 2025 | 707.00 | 735.00 | 700.00 | 704.95 | 704.95 | 0.16% | 1,187,970 |
| Sep 12, 2025 | 710.65 | 718.00 | 696.90 | 703.85 | 703.85 | -0.06% | 573,649 |
| Sep 11, 2025 | 694.70 | 708.00 | 693.35 | 704.25 | 704.25 | 1.57% | 417,558 |
| Sep 10, 2025 | 705.00 | 710.95 | 691.00 | 693.35 | 693.35 | -1.10% | 423,167 |
| Sep 9, 2025 | 690.00 | 704.95 | 680.05 | 701.05 | 701.05 | 2.11% | 524,365 |
| Sep 8, 2025 | 685.95 | 691.90 | 676.10 | 686.55 | 686.55 | 1.16% | 370,775 |
| Sep 5, 2025 | 686.60 | 696.00 | 676.00 | 678.65 | 678.65 | -0.43% | 503,985 |
| Sep 4, 2025 | 710.00 | 711.80 | 675.80 | 681.60 | 681.60 | -3.22% | 538,992 |
| Sep 3, 2025 | 707.00 | 721.00 | 700.20 | 704.25 | 704.25 | 0.04% | 761,495 |
| Sep 2, 2025 | 713.00 | 716.45 | 692.00 | 704.00 | 704.00 | -1.04% | 776,381 |
| Sep 1, 2025 | 695.00 | 717.70 | 689.00 | 711.40 | 711.40 | 3.46% | 2,217,787 |
| Aug 29, 2025 | 659.30 | 696.00 | 652.50 | 687.60 | 687.60 | 4.79% | 5,258,174 |
| Aug 28, 2025 | 661.00 | 680.20 | 648.00 | 656.20 | 656.20 | -0.55% | 792,573 |
| Aug 26, 2025 | 671.00 | 674.50 | 655.00 | 659.80 | 659.80 | -1.82% | 650,656 |
| Aug 25, 2025 | 670.00 | 696.00 | 662.50 | 672.05 | 672.05 | 0.03% | 1,755,023 |
| Aug 22, 2025 | 675.00 | 680.00 | 660.25 | 671.85 | 671.85 | -0.50% | 2,411,502 |
| Aug 21, 2025 | 597.35 | 710.00 | 596.00 | 675.25 | 675.25 | 13.04% | 18,638,726 |
| Aug 20, 2025 | 596.00 | 599.40 | 589.35 | 597.35 | 597.35 | 0.89% | 391,431 |
| Aug 19, 2025 | 579.50 | 596.15 | 576.00 | 592.10 | 592.10 | 2.24% | 410,356 |
| Aug 18, 2025 | 581.60 | 588.00 | 574.05 | 579.15 | 579.15 | -0.42% | 504,007 |
| Aug 14, 2025 | 615.25 | 627.00 | 572.25 | 581.60 | 581.60 | -5.48% | 1,579,006 |
| Aug 13, 2025 | 621.10 | 625.90 | 613.05 | 615.35 | 615.35 | -1.11% | 225,410 |
| Aug 12, 2025 | 628.95 | 631.00 | 614.95 | 622.25 | 622.25 | -0.58% | 310,740 |
| Aug 11, 2025 | 606.00 | 628.35 | 604.10 | 625.85 | 625.85 | 3.22% | 502,732 |
| Aug 8, 2025 | 608.10 | 614.00 | 602.30 | 606.35 | 606.35 | -0.16% | 220,937 |
| Aug 7, 2025 | 602.00 | 612.00 | 594.40 | 607.30 | 607.30 | -0.02% | 344,883 |
| Aug 6, 2025 | 614.50 | 623.00 | 602.20 | 607.45 | 601.45 | -1.07% | 407,836 |
| Aug 5, 2025 | 620.05 | 624.35 | 611.25 | 614.05 | 607.98 | -0.91% | 213,752 |
| Aug 4, 2025 | 618.00 | 629.45 | 610.65 | 619.70 | 613.58 | -0.19% | 333,050 |
| Aug 1, 2025 | 628.05 | 639.00 | 615.00 | 620.90 | 614.77 | -1.37% | 557,675 |
| Jul 31, 2025 | 603.00 | 634.15 | 592.00 | 629.55 | 623.33 | 3.19% | 1,056,962 |
| Jul 30, 2025 | 610.05 | 623.95 | 603.05 | 610.10 | 604.07 | 1.07% | 920,837 |
| Jul 29, 2025 | 600.95 | 607.00 | 585.35 | 603.65 | 597.69 | 0.50% | 309,465 |
| Jul 28, 2025 | 615.05 | 621.50 | 596.45 | 600.65 | 594.72 | -1.89% | 556,674 |
| Jul 25, 2025 | 635.60 | 636.00 | 605.50 | 612.20 | 606.15 | -3.22% | 771,045 |
| Jul 24, 2025 | 634.75 | 641.00 | 625.20 | 632.55 | 626.30 | 0.30% | 656,058 |
| Jul 23, 2025 | 611.50 | 637.00 | 608.00 | 630.65 | 624.42 | 3.23% | 1,731,173 |
| Jul 22, 2025 | 610.00 | 619.00 | 606.10 | 610.90 | 604.86 | 0.70% | 358,876 |