Nava Limited (NSE:NAVA)
India · Delayed Price · Currency is INR 604.60
-2.55 (-0.42%)
Jun 29, 2026, 9:50 AM IST
NSE:NAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 615.00 | 615.00 | 603.30 | 607.15 | 607.15 | -0.48% | 145,380 |
| Jun 24, 2026 | 611.75 | 624.00 | 605.00 | 610.05 | 610.05 | -0.10% | 254,722 |
| Jun 23, 2026 | 621.00 | 624.10 | 608.00 | 610.65 | 610.65 | -1.84% | 282,502 |
| Jun 22, 2026 | 629.80 | 638.00 | 617.80 | 622.10 | 622.10 | 0.09% | 172,937 |
| Jun 19, 2026 | 607.85 | 627.00 | 602.05 | 621.55 | 621.55 | 2.35% | 467,152 |
| Jun 18, 2026 | 612.20 | 614.45 | 605.00 | 607.30 | 607.30 | -0.53% | 251,145 |
| Jun 17, 2026 | 619.95 | 622.30 | 608.00 | 610.55 | 610.55 | -0.74% | 291,195 |
| Jun 16, 2026 | 610.00 | 639.80 | 605.15 | 615.10 | 615.10 | 1.90% | 1,667,001 |
| Jun 15, 2026 | 596.00 | 608.60 | 590.15 | 603.65 | 603.65 | 3.32% | 307,675 |
| Jun 12, 2026 | 575.00 | 587.00 | 569.55 | 584.25 | 584.25 | 3.23% | 315,657 |
| Jun 11, 2026 | 571.00 | 577.55 | 563.95 | 565.95 | 565.95 | -0.77% | 241,592 |
| Jun 10, 2026 | 598.05 | 598.95 | 567.65 | 570.35 | 570.35 | -4.08% | 412,967 |
| Jun 9, 2026 | 587.45 | 596.30 | 581.60 | 594.60 | 594.60 | 1.44% | 308,630 |
| Jun 8, 2026 | 594.85 | 603.00 | 582.40 | 586.15 | 586.15 | -1.57% | 320,461 |
| Jun 5, 2026 | 603.45 | 608.85 | 590.45 | 595.50 | 595.50 | -1.25% | 280,779 |
| Jun 4, 2026 | 605.20 | 608.80 | 598.30 | 603.05 | 603.05 | -0.36% | 228,949 |
| Jun 3, 2026 | 602.25 | 611.75 | 597.90 | 605.20 | 605.20 | 0.60% | 437,580 |
| Jun 2, 2026 | 598.00 | 605.40 | 592.50 | 601.60 | 601.60 | 0.69% | 208,042 |
| Jun 1, 2026 | 594.55 | 613.80 | 594.55 | 597.50 | 597.50 | 0.83% | 305,134 |
| May 29, 2026 | 620.00 | 620.00 | 586.00 | 592.60 | 592.60 | -3.64% | 493,691 |
| May 27, 2026 | 615.00 | 622.45 | 613.00 | 615.00 | 615.00 | 0.84% | 258,001 |
| May 26, 2026 | 614.05 | 620.40 | 608.00 | 609.85 | 609.85 | -0.66% | 313,878 |
| May 25, 2026 | 608.00 | 623.95 | 602.50 | 613.90 | 613.90 | 0.80% | 447,433 |
| May 22, 2026 | 609.95 | 614.00 | 601.80 | 609.05 | 609.05 | 0.13% | 354,282 |
| May 21, 2026 | 631.00 | 632.75 | 606.00 | 608.25 | 608.25 | -3.04% | 424,327 |
| May 20, 2026 | 607.00 | 637.95 | 596.70 | 627.35 | 627.35 | 4.06% | 959,123 |
| May 19, 2026 | 601.25 | 612.75 | 596.40 | 602.85 | 602.85 | 0.50% | 529,820 |
| May 18, 2026 | 623.00 | 624.95 | 592.50 | 599.85 | 599.85 | -4.56% | 1,100,521 |
| 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 |