Nava Limited (NSE:NAVA)
India · Delayed Price · Currency is INR 552.15
-1.50 (-0.27%)
Sep 24, 2026, 10:19 AM IST
NSE:NAVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 547.05 | 553.50 | 546.55 | 551.65 | - | -0.36% | 29,872 |
| Sep 23, 2026 | 551.10 | 555.25 | 548.70 | 553.65 | 553.65 | 0.50% | 210,862 |
| Sep 22, 2026 | 558.90 | 562.35 | 550.00 | 550.90 | 550.90 | -0.68% | 183,108 |
| Sep 21, 2026 | 562.40 | 566.90 | 553.50 | 554.65 | 554.65 | -1.36% | 189,000 |
| Sep 18, 2026 | 548.05 | 571.75 | 548.05 | 562.30 | 562.30 | 2.87% | 664,236 |
| Sep 17, 2026 | 548.00 | 555.30 | 542.30 | 546.60 | 546.60 | -0.31% | 177,138 |
| Sep 16, 2026 | 538.80 | 554.70 | 535.05 | 548.30 | 548.30 | 2.11% | 290,194 |
| Sep 15, 2026 | 552.10 | 561.85 | 533.90 | 536.95 | 536.95 | -2.70% | 261,101 |
| Sep 11, 2026 | 555.00 | 555.00 | 546.50 | 551.85 | 551.85 | -1.16% | 169,081 |
| Sep 10, 2026 | 561.15 | 565.15 | 556.05 | 558.35 | 558.35 | -0.50% | 96,940 |
| Sep 9, 2026 | 555.35 | 580.00 | 555.05 | 561.15 | 561.15 | 1.19% | 309,952 |
| Sep 8, 2026 | 559.95 | 559.95 | 551.00 | 554.55 | 554.55 | -0.31% | 133,022 |
| Sep 7, 2026 | 563.00 | 563.00 | 554.10 | 556.25 | 556.25 | -0.71% | 118,784 |
| Sep 4, 2026 | 558.50 | 562.95 | 556.50 | 560.20 | 560.20 | 0.54% | 192,328 |
| Sep 3, 2026 | 564.20 | 569.20 | 554.30 | 557.20 | 557.20 | -0.63% | 224,924 |
| Sep 2, 2026 | 563.00 | 563.00 | 556.20 | 560.75 | 560.75 | -0.51% | 108,634 |
| Sep 1, 2026 | 569.90 | 572.50 | 558.50 | 563.60 | 563.60 | -0.79% | 165,978 |
| Aug 31, 2026 | 567.70 | 569.95 | 555.70 | 568.10 | 568.10 | 0.58% | 293,604 |
| Aug 28, 2026 | 559.00 | 586.40 | 559.00 | 564.85 | 564.85 | 1.50% | 556,705 |
| Aug 27, 2026 | 568.10 | 570.05 | 554.40 | 556.50 | 556.50 | -2.02% | 186,733 |
| Aug 26, 2026 | 568.05 | 576.00 | 563.60 | 567.95 | 567.95 | 0.18% | 232,901 |
| Aug 25, 2026 | 567.00 | 570.95 | 556.30 | 566.95 | 566.95 | -0.01% | 227,948 |
| Aug 24, 2026 | 559.20 | 583.25 | 558.45 | 567.00 | 567.00 | 1.44% | 564,033 |
| Aug 21, 2026 | 556.80 | 566.00 | 553.00 | 558.95 | 558.95 | 0.40% | 180,660 |
| Aug 20, 2026 | 550.00 | 558.00 | 550.00 | 556.75 | 556.75 | 1.37% | 150,377 |
| Aug 19, 2026 | 559.20 | 566.95 | 545.15 | 549.20 | 549.20 | -1.74% | 399,882 |
| Aug 18, 2026 | 559.65 | 571.00 | 557.00 | 558.90 | 558.90 | -0.13% | 276,543 |
| Aug 17, 2026 | 579.80 | 579.80 | 555.50 | 559.65 | 559.65 | -2.27% | 530,275 |
| Aug 14, 2026 | 578.55 | 588.40 | 560.50 | 572.65 | 572.65 | -1.46% | 1,150,751 |
| Aug 13, 2026 | 586.80 | 594.90 | 572.50 | 581.15 | 581.15 | -1.37% | 277,556 |
| Aug 12, 2026 | 570.95 | 598.50 | 568.75 | 589.20 | 589.20 | 3.52% | 733,849 |
| Aug 11, 2026 | 577.15 | 579.15 | 568.10 | 569.15 | 569.15 | -1.39% | 114,431 |
| Aug 10, 2026 | 579.80 | 584.80 | 573.85 | 577.15 | 577.15 | -0.81% | 169,726 |
| Aug 7, 2026 | 592.00 | 592.00 | 573.35 | 581.85 | 581.85 | -1.16% | 209,948 |
| Aug 6, 2026 | 582.00 | 600.45 | 580.00 | 594.20 | 588.70 | 2.10% | 401,360 |
| Aug 5, 2026 | 580.00 | 584.00 | 572.75 | 582.00 | 576.61 | 1.80% | 143,509 |
| Aug 4, 2026 | 579.85 | 581.75 | 568.10 | 571.70 | 566.41 | -1.41% | 191,096 |
| Aug 3, 2026 | 561.80 | 589.40 | 556.20 | 579.90 | 574.53 | 4.78% | 527,726 |
| Jul 31, 2026 | 552.80 | 560.70 | 550.60 | 553.45 | 548.33 | 0.05% | 269,028 |
| Jul 30, 2026 | 561.00 | 562.15 | 547.80 | 553.15 | 548.03 | -1.50% | 173,583 |
| Jul 29, 2026 | 555.00 | 563.85 | 551.50 | 561.60 | 556.40 | 1.68% | 143,194 |
| Jul 28, 2026 | 564.00 | 566.15 | 547.00 | 552.30 | 547.19 | -2.19% | 191,681 |
| Jul 27, 2026 | 559.05 | 578.55 | 558.00 | 564.65 | 559.42 | 1.78% | 385,815 |
| Jul 24, 2026 | 550.00 | 562.40 | 547.00 | 554.80 | 549.66 | -0.14% | 266,730 |
| Jul 23, 2026 | 571.15 | 571.15 | 552.65 | 555.55 | 550.41 | -2.73% | 341,192 |
| Jul 22, 2026 | 587.55 | 588.25 | 568.00 | 571.15 | 565.86 | -2.44% | 225,764 |
| Jul 21, 2026 | 576.10 | 587.95 | 576.10 | 585.45 | 580.03 | 1.51% | 185,647 |
| Jul 20, 2026 | 583.85 | 590.00 | 574.50 | 576.75 | 571.41 | -1.71% | 183,919 |
| Jul 17, 2026 | 588.10 | 592.75 | 578.55 | 586.80 | 581.37 | -0.66% | 325,691 |
| Jul 16, 2026 | 594.85 | 600.00 | 588.45 | 590.70 | 585.23 | -0.41% | 180,171 |