NSE:NAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	711.00	724.00	615.00	628.50	628.50	-10.67%	3,121,477
May 14, 2026	697.00	715.00	693.80	703.60	703.60	1.51%	660,129
May 13, 2026	708.60	708.60	690.00	693.10	693.10	-0.63%	354,916
May 12, 2026	731.00	733.80	693.45	697.50	697.50	-4.50%	552,447
May 11, 2026	727.05	739.40	715.50	730.40	730.40	0.46%	793,973
May 8, 2026	721.00	736.35	718.00	727.05	727.05	1.57%	1,038,131
May 7, 2026	703.50	729.95	703.10	715.80	715.80	2.42%	960,798
May 6, 2026	683.00	700.70	677.25	698.90	698.90	3.13%	751,514
May 5, 2026	679.80	684.95	670.05	677.70	677.70	0.28%	337,571
May 4, 2026	668.50	684.80	661.25	675.80	675.80	2.11%	419,448
Apr 30, 2026	663.95	671.45	651.50	661.85	661.85	-0.68%	327,378
Apr 29, 2026	674.50	679.20	663.30	666.35	666.35	-0.43%	258,405
Apr 28, 2026	668.10	680.10	659.05	669.20	669.20	0.18%	586,565
Apr 27, 2026	659.40	673.90	658.50	668.00	668.00	1.77%	381,098
Apr 24, 2026	687.00	692.00	653.05	656.35	656.35	-4.32%	692,738
Apr 23, 2026	699.30	725.00	679.05	685.95	685.95	-1.69%	1,600,046
Apr 22, 2026	694.80	706.70	690.55	697.75	697.75	0.83%	386,092
Apr 21, 2026	703.75	713.35	689.05	692.00	692.00	-1.44%	696,942
Apr 20, 2026	700.00	716.60	689.45	702.10	702.10	-0.14%	2,714,560
Apr 17, 2026	626.05	736.80	623.45	703.10	703.10	12.23%	25,538,700
Apr 16, 2026	625.00	629.70	615.70	626.50	626.50	0.52%	272,129
Apr 15, 2026	624.00	630.00	615.65	623.25	623.25	2.42%	541,779
Apr 13, 2026	591.00	616.85	580.05	608.50	608.50	1.09%	668,139
Apr 10, 2026	597.00	609.55	594.30	601.95	601.95	1.26%	461,378
Apr 9, 2026	576.00	599.40	575.00	594.45	594.45	2.47%	690,056
Apr 8, 2026	576.00	585.90	573.00	580.10	580.10	3.00%	322,638
Apr 7, 2026	563.00	568.95	556.95	563.20	563.20	-0.08%	134,182
Apr 6, 2026	565.15	565.45	550.10	563.65	563.65	0.63%	130,244
Apr 2, 2026	551.05	562.00	541.75	560.10	560.10	-0.60%	213,467
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