Nava Limited (NSE:NAVA)
India · Delayed Price · Currency is INR 562.30
+30.85 (5.80%)
Apr 1, 2026, 3:29 PM IST
NSE:NAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 545.00 | 580.65 | 543.00 | 563.50 | 563.50 | 6.03% | 267,644 |
| Mar 30, 2026 | 549.95 | 549.95 | 529.00 | 531.45 | 531.45 | -3.38% | 261,626 |
| Mar 27, 2026 | 567.95 | 568.70 | 547.00 | 550.05 | 550.05 | -3.87% | 234,138 |
| Mar 25, 2026 | 568.40 | 577.80 | 563.00 | 572.20 | 572.20 | 1.83% | 367,618 |
| Mar 24, 2026 | 558.30 | 565.95 | 546.55 | 561.90 | 561.90 | 3.21% | 322,145 |
| Mar 23, 2026 | 545.15 | 552.65 | 537.00 | 544.45 | 544.45 | -1.64% | 385,863 |
| Mar 20, 2026 | 549.85 | 564.00 | 548.00 | 553.50 | 553.50 | 1.64% | 229,464 |
| Mar 19, 2026 | 557.00 | 558.95 | 542.50 | 544.55 | 544.55 | -3.70% | 376,749 |
| Mar 18, 2026 | 551.25 | 569.00 | 551.25 | 565.50 | 565.50 | 2.58% | 228,297 |
| Mar 17, 2026 | 544.00 | 553.60 | 536.35 | 551.30 | 551.30 | 2.44% | 214,749 |
| Mar 16, 2026 | 547.95 | 554.05 | 529.65 | 538.15 | 538.15 | -2.46% | 302,117 |
| Mar 13, 2026 | 568.00 | 572.90 | 545.00 | 551.70 | 551.70 | -4.14% | 327,896 |
| Mar 12, 2026 | 560.00 | 582.50 | 553.60 | 575.50 | 575.50 | 1.45% | 301,092 |
| Mar 11, 2026 | 567.90 | 589.00 | 564.45 | 567.30 | 567.30 | 0.40% | 344,255 |
| Mar 10, 2026 | 555.15 | 569.00 | 554.45 | 565.05 | 565.05 | 3.63% | 170,888 |
| Mar 9, 2026 | 553.25 | 553.30 | 531.90 | 545.25 | 545.25 | -3.82% | 291,498 |
| Mar 6, 2026 | 570.00 | 578.60 | 563.60 | 566.90 | 566.90 | -1.16% | 190,191 |
| Mar 5, 2026 | 567.85 | 576.85 | 561.80 | 573.55 | 573.55 | 2.22% | 231,379 |
| Mar 4, 2026 | 566.50 | 585.00 | 549.70 | 561.10 | 561.10 | -2.71% | 339,817 |
| Mar 2, 2026 | 563.05 | 583.95 | 560.00 | 576.75 | 576.75 | -3.16% | 345,875 |
| Feb 27, 2026 | 604.90 | 604.90 | 591.50 | 595.60 | 595.60 | -0.91% | 243,507 |
| Feb 26, 2026 | 582.35 | 605.45 | 581.35 | 601.05 | 601.05 | 3.06% | 571,916 |
| Feb 25, 2026 | 576.00 | 584.90 | 571.60 | 583.20 | 583.20 | 0.97% | 280,611 |
| Feb 24, 2026 | 563.05 | 581.00 | 563.05 | 577.60 | 577.60 | 1.84% | 283,510 |
| Feb 23, 2026 | 568.95 | 579.70 | 564.00 | 567.15 | 567.15 | -0.03% | 319,691 |
| Feb 20, 2026 | 552.00 | 575.00 | 549.30 | 567.30 | 567.30 | 2.96% | 426,422 |
| Feb 19, 2026 | 566.90 | 567.70 | 549.00 | 551.00 | 551.00 | -2.46% | 181,196 |
| Feb 18, 2026 | 559.00 | 570.00 | 557.00 | 564.90 | 564.90 | 1.20% | 202,605 |
| Feb 17, 2026 | 550.90 | 563.75 | 550.10 | 558.20 | 558.20 | 0.85% | 234,246 |
| Feb 16, 2026 | 550.00 | 558.00 | 546.00 | 553.50 | 553.50 | -0.17% | 88,741 |
| Feb 13, 2026 | 562.95 | 562.95 | 550.35 | 554.45 | 554.45 | -2.21% | 141,744 |
| Feb 12, 2026 | 572.70 | 574.00 | 564.30 | 567.00 | 567.00 | -0.53% | 209,870 |
| Feb 11, 2026 | 570.00 | 576.90 | 565.70 | 570.00 | 570.00 | -0.32% | 247,687 |
| Feb 10, 2026 | 581.85 | 584.00 | 569.00 | 571.85 | 571.85 | -1.23% | 245,731 |
| Feb 9, 2026 | 562.40 | 589.35 | 561.00 | 579.00 | 579.00 | 2.94% | 446,796 |
| Feb 6, 2026 | 559.10 | 568.00 | 554.00 | 562.45 | 562.45 | 0.18% | 186,608 |
| Feb 5, 2026 | 579.90 | 580.85 | 550.10 | 561.45 | 561.45 | -2.82% | 616,240 |
| Feb 4, 2026 | 571.95 | 580.50 | 567.70 | 577.75 | 577.75 | 1.25% | 200,346 |
| Feb 3, 2026 | 578.50 | 579.55 | 561.90 | 570.60 | 570.60 | 3.37% | 253,779 |
| Feb 2, 2026 | 529.00 | 556.65 | 522.55 | 552.00 | 552.00 | 3.35% | 306,015 |
| Feb 1, 2026 | 560.90 | 574.00 | 528.00 | 534.10 | 534.10 | -5.28% | 323,298 |
| Jan 30, 2026 | 552.20 | 570.80 | 550.00 | 563.90 | 563.90 | 2.12% | 311,297 |
| Jan 29, 2026 | 558.30 | 560.00 | 545.30 | 552.20 | 552.20 | -1.09% | 149,419 |
| Jan 28, 2026 | 533.00 | 560.85 | 530.50 | 558.30 | 558.30 | 4.44% | 380,300 |
| Jan 27, 2026 | 533.20 | 540.00 | 520.20 | 534.55 | 534.55 | 0.72% | 283,483 |
| Jan 23, 2026 | 553.75 | 553.80 | 527.30 | 530.75 | 530.75 | -3.50% | 352,103 |
| Jan 22, 2026 | 540.90 | 558.00 | 537.95 | 550.00 | 550.00 | 3.45% | 356,011 |
| Jan 21, 2026 | 535.55 | 543.30 | 526.85 | 531.65 | 531.65 | -0.73% | 223,098 |
| Jan 20, 2026 | 555.05 | 556.00 | 529.15 | 535.55 | 535.55 | -3.67% | 400,161 |
| Jan 19, 2026 | 562.70 | 564.05 | 550.00 | 555.95 | 555.95 | -1.70% | 198,125 |