Nava Limited (BOM:513023)
India
· Delayed Price · Currency is INR 565.60
-7.95 (-1.39%)
At close: Mar 6, 2026
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 575.00 | 578.10 | 563.70 | 565.60 | 565.60 | -1.39% | 3,903 |
| Mar 5, 2026 | 560.55 | 576.20 | 560.55 | 573.55 | 573.55 | 2.33% | 39,804 |
| Mar 4, 2026 | 561.65 | 584.45 | 550.05 | 560.50 | 560.50 | -3.09% | 23,987 |
| Mar 2, 2026 | 510.05 | 583.85 | 510.05 | 578.35 | 578.35 | -2.89% | 12,719 |
| Feb 27, 2026 | 612.75 | 612.75 | 591.60 | 595.55 | 595.55 | -0.86% | 7,391 |
| Feb 26, 2026 | 580.05 | 603.00 | 580.05 | 600.70 | 600.70 | 3.00% | 52,582 |
| Feb 25, 2026 | 578.40 | 584.00 | 572.65 | 583.20 | 583.20 | 0.95% | 14,938 |
| Feb 24, 2026 | 560.05 | 578.90 | 560.05 | 577.70 | 577.70 | 1.77% | 26,131 |
| Feb 23, 2026 | 567.30 | 578.70 | 564.00 | 567.65 | 567.65 | 0.10% | 5,061 |
| Feb 20, 2026 | 550.00 | 573.95 | 548.35 | 567.10 | 567.10 | 2.78% | 27,542 |
| Feb 19, 2026 | 565.00 | 567.70 | 549.00 | 551.75 | 551.75 | -2.35% | 12,678 |
| Feb 18, 2026 | 559.30 | 569.75 | 557.90 | 565.05 | 565.05 | 1.31% | 2,980 |
| Feb 17, 2026 | 553.50 | 561.00 | 551.60 | 557.75 | 557.75 | 1.27% | 8,355 |
| Feb 16, 2026 | 545.75 | 555.00 | 545.75 | 550.75 | 550.75 | -0.68% | 9,249 |
| Feb 13, 2026 | 557.10 | 560.10 | 550.80 | 554.50 | 554.50 | -2.14% | 7,394 |
| Feb 12, 2026 | 565.00 | 574.20 | 564.65 | 566.60 | 566.60 | -0.54% | 5,581 |
| Feb 11, 2026 | 571.00 | 575.80 | 565.25 | 569.70 | 569.70 | -0.44% | 20,786 |
| Feb 10, 2026 | 579.40 | 584.05 | 568.90 | 572.20 | 572.20 | -1.05% | 5,583 |
| Feb 9, 2026 | 555.20 | 588.95 | 555.20 | 578.30 | 578.30 | 2.83% | 8,990 |
| Feb 6, 2026 | 556.65 | 568.00 | 554.25 | 562.40 | 562.40 | 0.07% | 11,388 |
| Feb 5, 2026 | 577.20 | 579.40 | 550.60 | 562.00 | 562.00 | -2.63% | 29,134 |
| Feb 4, 2026 | 570.50 | 580.50 | 567.95 | 577.20 | 577.20 | 1.19% | 5,732 |
| Feb 3, 2026 | 570.50 | 578.50 | 562.25 | 570.40 | 570.40 | 3.46% | 10,529 |
| Feb 2, 2026 | 533.20 | 556.70 | 521.55 | 551.35 | 551.35 | 3.24% | 19,005 |
| Feb 1, 2026 | 554.35 | 567.00 | 528.40 | 534.05 | 534.05 | -4.97% | 13,491 |
| Jan 30, 2026 | 550.20 | 570.40 | 550.20 | 562.00 | 562.00 | 1.87% | 10,840 |
| Jan 29, 2026 | 551.40 | 562.00 | 545.00 | 551.70 | 551.70 | -1.11% | 8,532 |
| Jan 28, 2026 | 534.50 | 560.30 | 533.75 | 557.90 | 557.90 | 4.76% | 17,839 |
| Jan 27, 2026 | 532.40 | 538.45 | 520.50 | 532.55 | 532.55 | 0.50% | 15,871 |
| Jan 23, 2026 | 554.75 | 554.75 | 527.00 | 529.90 | 529.90 | -3.58% | 30,154 |
| Jan 22, 2026 | 535.50 | 556.50 | 535.50 | 549.55 | 549.55 | 3.23% | 23,226 |
| Jan 21, 2026 | 534.85 | 542.45 | 527.45 | 532.35 | 532.35 | -0.96% | 22,639 |
| Jan 20, 2026 | 552.55 | 555.55 | 532.30 | 537.50 | 537.50 | -3.09% | 24,275 |
| Jan 19, 2026 | 560.05 | 563.05 | 550.00 | 554.65 | 554.65 | -1.94% | 55,922 |
| Jan 16, 2026 | 571.35 | 574.75 | 564.15 | 565.60 | 565.60 | -0.60% | 5,290 |
| Jan 14, 2026 | 561.65 | 572.75 | 561.65 | 569.00 | 569.00 | 1.30% | 7,882 |
| Jan 13, 2026 | 570.00 | 574.50 | 558.60 | 561.70 | 561.70 | -1.15% | 6,881 |
| Jan 12, 2026 | 580.00 | 581.50 | 561.65 | 568.25 | 568.25 | -2.38% | 30,285 |
| Jan 9, 2026 | 577.35 | 595.75 | 575.75 | 582.10 | 582.10 | -0.69% | 19,892 |
| Jan 8, 2026 | 604.20 | 612.00 | 582.00 | 586.15 | 586.15 | -2.71% | 15,737 |
| Jan 7, 2026 | 605.50 | 615.25 | 595.20 | 602.45 | 602.45 | -1.42% | 27,210 |
| Jan 6, 2026 | 583.60 | 627.00 | 583.60 | 611.15 | 611.15 | 4.83% | 118,568 |
| Jan 5, 2026 | 573.20 | 588.30 | 566.55 | 583.00 | 583.00 | 1.72% | 11,810 |
| Jan 2, 2026 | 564.40 | 575.30 | 563.45 | 573.15 | 573.15 | 1.56% | 6,015 |
| Jan 1, 2026 | 567.00 | 571.30 | 562.60 | 564.35 | 564.35 | -0.46% | 4,620 |
| Dec 31, 2025 | 558.85 | 576.45 | 558.85 | 566.95 | 566.95 | 1.44% | 8,191 |
| Dec 30, 2025 | 551.25 | 580.70 | 550.40 | 558.90 | 558.90 | 1.04% | 18,111 |
| Dec 29, 2025 | 555.60 | 563.10 | 550.00 | 553.15 | 553.15 | -0.39% | 5,551 |
| Dec 26, 2025 | 560.80 | 567.30 | 552.30 | 555.30 | 555.30 | -1.39% | 14,550 |
| Dec 24, 2025 | 572.50 | 580.00 | 560.50 | 563.10 | 563.10 | -1.64% | 10,018 |
| Dec 23, 2025 | 573.85 | 574.40 | 566.00 | 572.50 | 572.50 | 0.07% | 13,414 |
| Dec 22, 2025 | 580.70 | 584.65 | 569.70 | 572.10 | 572.10 | -0.89% | 11,522 |
| Dec 19, 2025 | 566.95 | 583.05 | 566.80 | 577.25 | 577.25 | 1.65% | 16,462 |
| Dec 18, 2025 | 570.80 | 571.20 | 564.60 | 567.90 | 567.90 | -0.51% | 11,175 |
| Dec 17, 2025 | 568.40 | 572.50 | 562.55 | 570.80 | 570.80 | 0.43% | 7,363 |
| Dec 16, 2025 | 570.90 | 574.00 | 558.40 | 568.35 | 568.35 | -0.36% | 17,191 |
| Dec 15, 2025 | 556.05 | 571.65 | 556.05 | 570.40 | 570.40 | 1.14% | 8,566 |
| Dec 12, 2025 | 571.70 | 574.70 | 560.35 | 563.95 | 563.95 | -0.56% | 9,693 |
| Dec 11, 2025 | 559.50 | 568.25 | 550.00 | 567.15 | 567.15 | 2.32% | 30,774 |
| Dec 10, 2025 | 553.20 | 560.55 | 546.05 | 554.30 | 554.30 | -0.30% | 26,787 |
| Dec 9, 2025 | 514.30 | 566.25 | 512.05 | 555.95 | 555.95 | 7.57% | 162,389 |
| Dec 8, 2025 | 524.20 | 525.05 | 512.80 | 516.85 | 516.85 | -1.82% | 13,129 |
| Dec 5, 2025 | 529.40 | 533.35 | 525.55 | 526.45 | 526.45 | -0.55% | 8,002 |
| Dec 4, 2025 | 517.25 | 534.50 | 517.25 | 529.35 | 529.35 | 0.27% | 25,278 |
| Dec 3, 2025 | 519.50 | 531.00 | 516.05 | 527.90 | 527.90 | 1.77% | 10,662 |
| Dec 2, 2025 | 514.15 | 525.65 | 514.15 | 518.70 | 518.70 | 0.40% | 5,641 |
| Dec 1, 2025 | 523.70 | 538.00 | 515.50 | 516.65 | 516.65 | -0.89% | 11,778 |
| Nov 28, 2025 | 524.80 | 525.50 | 517.10 | 521.30 | 521.30 | -0.67% | 7,083 |
| Nov 27, 2025 | 528.20 | 533.65 | 524.40 | 524.80 | 524.80 | -0.56% | 11,182 |
| Nov 26, 2025 | 509.65 | 529.25 | 509.65 | 527.75 | 527.75 | 2.45% | 17,416 |
| Nov 25, 2025 | 504.75 | 517.30 | 502.95 | 515.15 | 515.15 | 1.68% | 26,916 |
| Nov 24, 2025 | 522.75 | 529.20 | 503.70 | 506.65 | 506.65 | -4.42% | 41,127 |
| Nov 21, 2025 | 542.85 | 542.85 | 528.00 | 530.10 | 530.10 | -2.36% | 10,544 |
| Nov 20, 2025 | 536.50 | 548.70 | 536.50 | 542.90 | 542.90 | 1.28% | 18,603 |
| Nov 19, 2025 | 556.65 | 556.65 | 533.05 | 536.05 | 536.05 | -1.97% | 27,994 |
| Nov 18, 2025 | 556.65 | 556.65 | 544.55 | 546.85 | 546.85 | -0.88% | 16,559 |
| Nov 17, 2025 | 552.35 | 557.75 | 548.75 | 551.70 | 551.70 | 0.54% | 5,780 |
| Nov 14, 2025 | 544.60 | 552.40 | 539.15 | 548.75 | 548.75 | 1.13% | 5,768 |
| Nov 13, 2025 | 539.70 | 556.00 | 537.45 | 542.60 | 539.60 | -0.49% | 33,303 |
| Nov 12, 2025 | 558.65 | 560.90 | 541.40 | 545.25 | 542.24 | -2.28% | 13,584 |
| Nov 11, 2025 | 541.85 | 564.95 | 532.85 | 557.95 | 554.87 | 2.70% | 55,730 |
| Nov 10, 2025 | 565.25 | 569.25 | 538.20 | 543.30 | 540.30 | -5.34% | 159,263 |
| Nov 7, 2025 | 603.55 | 603.55 | 568.10 | 573.95 | 570.78 | -3.46% | 65,230 |
| Nov 6, 2025 | 619.00 | 619.00 | 592.00 | 594.55 | 591.26 | -2.17% | 7,954 |
| Nov 4, 2025 | 608.10 | 613.00 | 601.00 | 607.75 | 604.39 | -0.27% | 16,369 |
| Nov 3, 2025 | 624.25 | 636.75 | 607.10 | 609.40 | 606.03 | -1.37% | 9,126 |
| Oct 31, 2025 | 624.30 | 624.30 | 617.15 | 617.85 | 614.43 | -0.25% | 4,910 |
| Oct 30, 2025 | 634.85 | 635.10 | 615.00 | 619.40 | 615.98 | -0.90% | 17,635 |
| Oct 29, 2025 | 605.10 | 630.95 | 605.10 | 625.05 | 621.59 | 1.49% | 16,793 |
| Oct 28, 2025 | 618.30 | 622.00 | 608.75 | 615.85 | 612.45 | 0.12% | 13,914 |
| Oct 27, 2025 | 603.35 | 624.90 | 592.50 | 615.10 | 611.70 | 1.61% | 39,712 |
| Oct 24, 2025 | 611.15 | 611.55 | 599.95 | 605.35 | 602.00 | -0.35% | 7,385 |
| Oct 23, 2025 | 618.85 | 618.85 | 606.50 | 607.45 | 604.09 | -0.49% | 2,529 |
| Oct 21, 2025 | 607.55 | 616.35 | 607.55 | 610.45 | 607.07 | 0.49% | 4,735 |
| Oct 20, 2025 | 603.20 | 626.35 | 603.20 | 607.50 | 604.14 | -0.96% | 25,421 |
| Oct 17, 2025 | 614.05 | 619.50 | 609.95 | 613.40 | 610.01 | 0.18% | 7,401 |
| Oct 16, 2025 | 617.00 | 623.35 | 608.40 | 612.30 | 608.91 | 0.21% | 7,157 |
| Oct 15, 2025 | 604.05 | 614.25 | 604.05 | 611.00 | 607.62 | 0.21% | 18,191 |
| Oct 14, 2025 | 618.05 | 626.95 | 605.20 | 609.75 | 606.38 | -2.00% | 15,266 |
| Oct 13, 2025 | 624.40 | 626.95 | 619.70 | 622.20 | 618.76 | -0.35% | 5,477 |