Nava Limited (NSE:NAVA)
India · Delayed Price · Currency is INR 550.20
+16.10 (3.01%)
Nov 11, 2026, 12:58 PM IST
NSE:NAVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 535.45 | 555.45 | 535.45 | 550.20 | 550.20 | 3.01% | 188,249 |
| Nov 9, 2026 | 536.50 | 538.00 | 529.65 | 534.10 | 534.10 | -0.22% | 60,274 |
| Nov 8, 2026 | 529.15 | 537.00 | 529.15 | 535.30 | 535.30 | 1.16% | 33,888 |
| Nov 6, 2026 | 527.25 | 532.45 | 522.15 | 529.15 | 529.15 | -0.99% | 70,811 |
| Nov 5, 2026 | 526.90 | 539.75 | 526.90 | 534.45 | 534.45 | 2.39% | 202,556 |
| Nov 4, 2026 | 515.25 | 526.00 | 512.55 | 521.95 | 521.95 | 1.30% | 88,043 |
| Nov 3, 2026 | 522.35 | 524.90 | 508.25 | 515.25 | 515.25 | -0.27% | 76,351 |
| Nov 2, 2026 | 508.80 | 527.20 | 503.00 | 516.65 | 516.65 | 1.54% | 194,802 |
| Oct 30, 2026 | 519.95 | 519.95 | 505.75 | 508.80 | 508.80 | -2.18% | 107,694 |
| Oct 29, 2026 | 500.75 | 524.75 | 492.10 | 520.15 | 520.15 | 3.72% | 217,805 |
| Oct 28, 2026 | 490.05 | 502.90 | 485.35 | 501.50 | 501.50 | 2.34% | 150,149 |
| Oct 27, 2026 | 478.00 | 493.85 | 473.65 | 490.05 | 490.05 | 3.26% | 301,845 |
| Oct 26, 2026 | 469.90 | 481.35 | 456.00 | 474.60 | 474.60 | -0.01% | 204,884 |
| Oct 23, 2026 | 500.00 | 500.05 | 464.00 | 474.65 | 474.65 | -4.96% | 592,454 |
| Oct 22, 2026 | 515.75 | 517.65 | 497.65 | 499.40 | 499.40 | -4.40% | 346,498 |
| Oct 21, 2026 | 536.20 | 536.20 | 517.00 | 522.40 | 522.40 | -2.57% | 190,065 |
| Oct 19, 2026 | 546.00 | 546.00 | 534.50 | 536.20 | 536.20 | -1.66% | 120,624 |
| Oct 16, 2026 | 541.25 | 547.45 | 540.80 | 545.25 | 545.25 | 0.74% | 123,665 |
| Oct 15, 2026 | 543.85 | 546.25 | 539.80 | 541.25 | 541.25 | -0.64% | 86,213 |
| Oct 14, 2026 | 543.00 | 549.45 | 541.75 | 544.75 | 544.75 | 0.55% | 173,328 |
| Oct 13, 2026 | 550.40 | 550.40 | 538.05 | 541.75 | 541.75 | -0.62% | 176,549 |
| Oct 12, 2026 | 553.00 | 559.00 | 538.60 | 545.15 | 545.15 | -0.72% | 201,249 |
| Oct 9, 2026 | 544.65 | 554.00 | 539.00 | 549.10 | 549.10 | 0.84% | 218,022 |
| Oct 8, 2026 | 570.00 | 571.50 | 539.10 | 544.50 | 544.50 | -4.55% | 569,066 |
| Oct 7, 2026 | 578.00 | 583.90 | 565.50 | 570.45 | 570.45 | -0.79% | 382,335 |
| Oct 6, 2026 | 558.00 | 578.00 | 558.00 | 575.00 | 575.00 | 3.29% | 601,625 |
| Oct 5, 2026 | 555.00 | 564.85 | 552.00 | 556.70 | 556.70 | 0.76% | 302,296 |
| Oct 1, 2026 | 554.55 | 558.75 | 543.80 | 552.50 | 552.50 | -1.22% | 336,721 |
| Sep 30, 2026 | 547.00 | 565.50 | 547.00 | 559.35 | 559.35 | 2.45% | 374,867 |
| Sep 29, 2026 | 543.90 | 553.55 | 540.20 | 545.95 | 545.95 | -0.19% | 263,953 |
| Sep 28, 2026 | 550.00 | 554.55 | 543.15 | 547.00 | 547.00 | -0.81% | 267,941 |
| Sep 25, 2026 | 552.25 | 563.00 | 548.20 | 551.45 | 551.45 | -1.00% | 450,107 |
| Sep 24, 2026 | 547.05 | 561.00 | 546.55 | 557.00 | 557.00 | 0.61% | 276,326 |
| 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 |