Nava Limited (NSE:NAVA)
India · Delayed Price · Currency is INR 568.10
+3.25 (0.58%)
Aug 31, 2026, 3:29 PM IST
NSE:NAVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 595.00 | 595.80 | 588.55 | 593.15 | 587.66 | -0.29% | 113,751 |
| Jul 14, 2026 | 603.90 | 604.10 | 590.00 | 594.90 | 589.39 | -1.29% | 207,715 |
| Jul 13, 2026 | 596.20 | 603.90 | 591.10 | 602.65 | 597.07 | 0.48% | 174,779 |
| Jul 10, 2026 | 601.75 | 610.15 | 597.40 | 599.75 | 594.20 | 0.53% | 188,943 |
| Jul 9, 2026 | 590.10 | 602.00 | 586.50 | 596.60 | 591.08 | 0.79% | 222,553 |
| Jul 8, 2026 | 602.00 | 609.80 | 586.00 | 591.90 | 586.42 | -1.95% | 213,033 |
| Jul 7, 2026 | 620.00 | 621.20 | 601.00 | 603.70 | 598.11 | -2.37% | 256,258 |
| Jul 6, 2026 | 625.30 | 628.20 | 616.10 | 618.35 | 612.63 | -0.64% | 166,175 |
| Jul 3, 2026 | 620.00 | 624.90 | 612.50 | 622.35 | 616.59 | 0.36% | 140,346 |
| Jul 2, 2026 | 615.05 | 626.00 | 609.50 | 620.10 | 614.36 | 1.18% | 293,446 |
| Jul 1, 2026 | 613.00 | 620.00 | 603.85 | 612.85 | 607.18 | 1.06% | 300,001 |
| Jun 30, 2026 | 600.20 | 619.00 | 600.20 | 606.45 | 600.84 | 1.22% | 194,474 |
| Jun 29, 2026 | 607.20 | 609.30 | 596.90 | 599.15 | 593.60 | -1.32% | 193,958 |
| Jun 25, 2026 | 615.00 | 615.00 | 603.30 | 607.15 | 601.53 | -0.48% | 145,380 |
| Jun 24, 2026 | 611.75 | 624.00 | 605.00 | 610.05 | 604.40 | -0.10% | 254,722 |
| Jun 23, 2026 | 621.00 | 624.10 | 608.00 | 610.65 | 605.00 | -1.84% | 282,502 |
| Jun 22, 2026 | 629.80 | 638.00 | 617.80 | 622.10 | 616.34 | 0.09% | 172,937 |