NSE:NV20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.67	14.00	13.49	13.87	13.87	1.91%	250,733
Apr 1, 2026	13.64	14.04	13.54	13.61	13.61	-0.22%	438,548
Mar 30, 2026	13.91	13.97	13.54	13.64	13.64	-1.94%	199,767
Mar 27, 2026	14.05	14.05	13.82	13.91	13.91	-1.00%	129,238
Mar 25, 2026	13.81	14.12	13.81	14.05	14.05	1.74%	64,419
Mar 24, 2026	13.93	13.99	13.76	13.81	13.81	-0.43%	255,572
Mar 23, 2026	13.96	14.59	13.68	13.87	13.87	-0.36%	160,028
Mar 20, 2026	14.03	14.13	13.85	13.92	13.92	0.43%	168,925
Mar 19, 2026	14.22	14.22	13.80	13.86	13.86	-2.67%	243,375
Mar 18, 2026	14.14	14.35	13.99	14.24	14.24	0.71%	122,456
Mar 17, 2026	14.08	14.19	14.00	14.14	14.14	0.71%	112,306
Mar 16, 2026	14.03	14.13	13.80	14.04	14.04	0.07%	351,792
Mar 13, 2026	14.42	14.80	13.96	14.03	14.03	-1.89%	574,801
Mar 12, 2026	14.52	15.25	14.20	14.30	14.30	-0.97%	184,402
Mar 11, 2026	14.90	14.90	14.38	14.44	14.44	-0.69%	205,723
Mar 10, 2026	14.60	14.89	14.41	14.54	14.54	-0.34%	175,978
Mar 9, 2026	14.65	14.87	14.25	14.59	14.59	-1.08%	348,516
Mar 6, 2026	14.99	14.99	14.74	14.75	14.75	-1.14%	136,460
Mar 5, 2026	14.91	15.26	14.82	14.92	14.92	0.47%	83,303
Mar 4, 2026	14.90	14.99	14.71	14.85	14.85	-0.67%	172,581
Mar 2, 2026	14.87	15.28	13.00	14.95	14.95	-1.45%	260,584
Feb 27, 2026	16.19	16.19	15.11	15.17	15.17	-0.75%	273,591
Feb 26, 2026	15.40	15.40	15.19	15.29	15.29	0.41%	126,370
Feb 25, 2026	15.28	15.39	15.18	15.22	15.22	0.30%	118,130
Feb 24, 2026	15.28	15.51	15.10	15.18	15.18	-0.98%	170,350
Feb 23, 2026	15.60	15.60	15.26	15.33	15.33	0.26%	202,470
Feb 20, 2026	15.23	15.38	15.18	15.29	15.29	-0.02%	154,310
Feb 19, 2026	15.45	15.46	15.25	15.29	15.29	-0.31%	28,350
Feb 18, 2026	15.37	15.42	15.30	15.34	15.34	-0.25%	105,610
Feb 17, 2026	14.90	15.44	14.90	15.38	15.38	0.60%	91,390
Feb 16, 2026	14.86	15.40	14.86	15.29	15.29	0.32%	209,320
Feb 13, 2026	15.18	15.25	15.12	15.24	15.24	-1.02%	156,760
Feb 12, 2026	15.51	15.55	15.22	15.39	15.39	-1.23%	427,690
Feb 11, 2026	15.57	15.59	15.54	15.59	15.59	-0.06%	39,490
Feb 10, 2026	15.59	15.63	15.52	15.60	15.60	0.68%	67,590
Feb 9, 2026	15.56	15.56	15.47	15.49	15.49	0.08%	101,740
Feb 6, 2026	15.37	15.95	15.23	15.48	15.48	0.94%	85,230
Feb 5, 2026	15.45	15.48	15.30	15.33	15.33	-0.76%	75,890
Feb 4, 2026	15.51	15.61	15.39	15.45	15.45	-1.07%	89,490
Feb 3, 2026	15.70	15.83	15.48	15.62	15.62	1.99%	122,260
Feb 2, 2026	15.80	15.80	15.10	15.31	15.31	-4.06%	369,840
Feb 1, 2026	15.46	16.87	15.19	15.96	15.96	3.05%	203,680
Jan 30, 2026	15.54	15.54	15.45	15.49	15.49	-0.88%	69,410
Jan 29, 2026	15.53	15.77	15.43	15.63	15.63	0.61%	172,510
Jan 28, 2026	15.53	15.57	15.44	15.53	15.53	0.54%	43,700
Jan 27, 2026	15.35	15.51	15.20	15.45	15.45	0.93%	271,840
Jan 23, 2026	15.41	15.49	15.24	15.31	15.31	-0.65%	47,520
Jan 22, 2026	15.24	15.47	15.24	15.41	15.41	1.06%	89,280
Jan 21, 2026	15.34	15.39	15.20	15.24	15.24	-0.76%	109,840
Jan 20, 2026	15.55	15.57	15.31	15.36	15.36	-1.25%	82,360