Nava Limited (NSE:NAVA)
India · Delayed Price · Currency is INR 607.50
-3.70 (-0.61%)
Jan 7, 2026, 11:50 AM IST
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 586.00 | 603.00 | 585.60 | 598.10 | - | 2.55% | 513,150 |
| Jan 5, 2026 | 579.90 | 589.00 | 565.05 | 583.25 | 583.25 | 1.71% | 422,219 |
| Jan 2, 2026 | 565.00 | 574.80 | 563.25 | 573.45 | 573.45 | 1.50% | 188,199 |
| Jan 1, 2026 | 567.10 | 572.40 | 562.00 | 565.00 | 565.00 | -0.42% | 116,647 |
| Dec 31, 2025 | 558.00 | 576.50 | 557.40 | 567.40 | 567.40 | 1.46% | 218,706 |
| Dec 30, 2025 | 551.00 | 580.80 | 549.45 | 559.25 | 559.25 | 1.06% | 624,289 |
| Dec 29, 2025 | 557.65 | 563.90 | 550.00 | 553.40 | 553.40 | -0.35% | 124,337 |
| Dec 26, 2025 | 564.20 | 567.85 | 552.10 | 555.35 | 555.35 | -1.36% | 144,324 |
| Dec 24, 2025 | 573.00 | 580.00 | 560.25 | 563.00 | 563.00 | -1.74% | 258,306 |
| Dec 23, 2025 | 573.00 | 575.20 | 566.20 | 572.95 | 572.95 | 0.19% | 138,094 |
| Dec 22, 2025 | 583.00 | 587.05 | 570.00 | 571.85 | 571.85 | -1.00% | 194,912 |
| Dec 19, 2025 | 568.00 | 583.00 | 565.55 | 577.65 | 577.65 | 1.60% | 427,124 |
| Dec 18, 2025 | 571.95 | 571.95 | 563.10 | 568.55 | 568.55 | -0.39% | 165,477 |
| Dec 17, 2025 | 569.95 | 572.50 | 562.70 | 570.75 | 570.75 | 0.33% | 143,343 |
| Dec 16, 2025 | 572.90 | 573.75 | 558.80 | 568.85 | 568.85 | -0.27% | 206,184 |
| Dec 15, 2025 | 561.80 | 572.00 | 560.10 | 570.40 | 570.40 | 1.05% | 232,311 |
| Dec 12, 2025 | 572.40 | 574.20 | 559.10 | 564.45 | 564.45 | -0.56% | 264,109 |
| Dec 11, 2025 | 561.00 | 570.00 | 550.00 | 567.65 | 567.65 | 2.41% | 546,394 |
| Dec 10, 2025 | 555.00 | 561.90 | 546.00 | 554.30 | 554.30 | -0.53% | 449,242 |
| Dec 9, 2025 | 514.10 | 566.50 | 512.05 | 557.25 | 557.25 | 8.00% | 3,225,796 |
| Dec 8, 2025 | 523.50 | 526.35 | 513.70 | 515.95 | 515.95 | -1.99% | 202,112 |
| Dec 5, 2025 | 528.00 | 534.45 | 525.20 | 526.40 | 526.40 | -0.60% | 283,689 |
| Dec 4, 2025 | 525.25 | 535.00 | 521.05 | 529.60 | 529.60 | 0.51% | 252,357 |
| Dec 3, 2025 | 518.90 | 531.00 | 515.10 | 526.90 | 526.90 | 1.54% | 266,220 |
| Dec 2, 2025 | 514.80 | 526.95 | 514.75 | 518.90 | 518.90 | 0.39% | 191,117 |
| Dec 1, 2025 | 525.00 | 538.50 | 512.00 | 516.90 | 516.90 | -0.98% | 419,089 |
| Nov 28, 2025 | 525.70 | 525.70 | 517.55 | 522.00 | 522.00 | -0.70% | 86,894 |
| Nov 27, 2025 | 530.00 | 534.05 | 524.10 | 525.70 | 525.70 | -0.42% | 188,251 |
| Nov 26, 2025 | 514.00 | 529.00 | 512.35 | 527.90 | 527.90 | 2.42% | 169,413 |
| Nov 25, 2025 | 503.00 | 518.05 | 501.65 | 515.45 | 515.45 | 1.87% | 283,470 |
| Nov 24, 2025 | 527.00 | 529.85 | 502.05 | 506.00 | 506.00 | -4.47% | 428,705 |
| Nov 21, 2025 | 542.05 | 543.00 | 527.75 | 529.65 | 529.65 | -2.51% | 277,464 |
| Nov 20, 2025 | 540.00 | 549.10 | 537.00 | 543.30 | 543.30 | 1.39% | 280,864 |
| Nov 19, 2025 | 549.15 | 550.05 | 532.10 | 535.85 | 535.85 | -2.02% | 314,316 |
| Nov 18, 2025 | 554.00 | 556.15 | 544.10 | 546.90 | 546.90 | -0.82% | 147,541 |
| Nov 17, 2025 | 549.25 | 557.80 | 547.00 | 551.40 | 551.40 | 0.39% | 189,626 |
| Nov 14, 2025 | 542.75 | 553.10 | 538.10 | 549.25 | 549.25 | 1.20% | 202,308 |
| Nov 13, 2025 | 538.00 | 556.95 | 535.75 | 542.75 | 539.75 | -0.44% | 390,745 |
| Nov 12, 2025 | 558.00 | 560.80 | 541.00 | 545.15 | 542.14 | -2.30% | 367,796 |
| Nov 11, 2025 | 542.35 | 565.00 | 533.70 | 558.00 | 554.92 | 2.80% | 755,431 |
| Nov 10, 2025 | 570.00 | 570.25 | 538.30 | 542.80 | 539.80 | -5.29% | 1,432,755 |
| Nov 7, 2025 | 592.00 | 595.00 | 567.10 | 573.10 | 569.93 | -3.74% | 944,322 |
| Nov 6, 2025 | 612.35 | 612.85 | 592.00 | 595.35 | 592.06 | -2.10% | 244,570 |
| Nov 4, 2025 | 612.95 | 613.90 | 601.50 | 608.15 | 604.79 | 0.01% | 225,465 |
| Nov 3, 2025 | 618.85 | 637.70 | 607.00 | 608.10 | 604.74 | -1.73% | 395,467 |
| Oct 31, 2025 | 623.00 | 624.35 | 617.00 | 618.80 | 615.38 | -0.10% | 175,295 |
| Oct 30, 2025 | 629.75 | 636.45 | 615.40 | 619.45 | 616.03 | -0.90% | 249,139 |
| Oct 29, 2025 | 617.60 | 631.35 | 609.05 | 625.05 | 621.60 | 1.30% | 474,308 |
| Oct 28, 2025 | 613.10 | 622.50 | 609.20 | 617.00 | 613.59 | 0.64% | 214,947 |
| Oct 27, 2025 | 604.00 | 625.00 | 592.30 | 613.05 | 609.66 | 1.30% | 523,660 |