Nava Limited (BOM:513023)
India
· Delayed Price · Currency is INR 670.30
+1.95 (0.29%)
At close: Apr 28, 2026
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 654.30 | 673.55 | 654.30 | 668.35 | 668.35 | 1.86% | 25,233 |
| Apr 24, 2026 | 685.80 | 691.80 | 652.70 | 656.15 | 656.15 | -4.46% | 74,685 |
| Apr 23, 2026 | 698.80 | 724.75 | 679.05 | 686.80 | 686.80 | -1.55% | 48,542 |
| Apr 22, 2026 | 691.30 | 706.10 | 691.30 | 697.60 | 697.60 | 0.81% | 26,240 |
| Apr 21, 2026 | 706.75 | 714.80 | 689.75 | 692.00 | 692.00 | -1.51% | 69,808 |
| Apr 20, 2026 | 700.05 | 716.25 | 690.10 | 702.60 | 702.60 | -0.27% | 289,440 |
| Apr 17, 2026 | 624.50 | 736.45 | 623.65 | 704.50 | 704.50 | 12.42% | 1,311,889 |
| Apr 16, 2026 | 625.50 | 629.30 | 615.70 | 626.65 | 626.65 | 0.63% | 20,800 |
| Apr 15, 2026 | 620.00 | 630.75 | 617.60 | 622.75 | 622.75 | 2.39% | 21,759 |
| Apr 13, 2026 | 597.95 | 616.95 | 579.20 | 608.20 | 608.20 | 1.02% | 77,346 |
| Apr 10, 2026 | 604.45 | 610.00 | 594.25 | 602.05 | 602.05 | 1.40% | 25,071 |
| Apr 9, 2026 | 580.60 | 599.00 | 575.00 | 593.75 | 593.75 | 2.21% | 49,605 |
| Apr 8, 2026 | 575.00 | 585.00 | 573.40 | 580.90 | 580.90 | 3.14% | 28,454 |
| Apr 7, 2026 | 553.00 | 569.00 | 553.00 | 563.20 | 563.20 | -0.10% | 9,459 |
| Apr 6, 2026 | 553.40 | 564.80 | 550.50 | 563.75 | 563.75 | 0.57% | 14,784 |
| Apr 2, 2026 | 564.05 | 564.05 | 541.05 | 560.55 | 560.55 | -0.36% | 13,300 |
| Apr 1, 2026 | 547.65 | 575.70 | 544.50 | 562.55 | 562.55 | 5.90% | 14,427 |
| Mar 30, 2026 | 547.95 | 549.75 | 529.40 | 531.20 | 531.20 | -3.41% | 14,077 |
| Mar 27, 2026 | 574.30 | 574.30 | 548.00 | 549.95 | 549.95 | -3.76% | 11,729 |
| Mar 25, 2026 | 578.00 | 578.00 | 557.00 | 571.45 | 571.45 | 1.83% | 13,786 |
| Mar 24, 2026 | 568.50 | 568.50 | 544.55 | 561.20 | 561.20 | 3.31% | 17,591 |
| Mar 23, 2026 | 547.05 | 551.35 | 536.85 | 543.20 | 543.20 | -1.75% | 25,156 |
| Mar 20, 2026 | 546.30 | 564.00 | 546.30 | 552.90 | 552.90 | 1.31% | 20,890 |
| Mar 19, 2026 | 563.50 | 563.50 | 542.40 | 545.75 | 545.75 | -3.49% | 22,531 |
| Mar 18, 2026 | 550.10 | 568.00 | 550.10 | 565.50 | 565.50 | 2.80% | 3,369 |
| Mar 17, 2026 | 530.05 | 553.05 | 530.05 | 550.10 | 550.10 | 2.23% | 7,073 |
| Mar 16, 2026 | 545.35 | 559.15 | 529.90 | 538.10 | 538.10 | -2.51% | 33,570 |
| Mar 13, 2026 | 574.15 | 574.15 | 546.85 | 551.95 | 551.95 | -4.03% | 30,254 |
| Mar 12, 2026 | 556.15 | 583.10 | 553.90 | 575.15 | 575.15 | 1.54% | 10,748 |
| Mar 11, 2026 | 564.70 | 589.40 | 564.70 | 566.45 | 566.45 | 0.32% | 12,719 |
| Mar 10, 2026 | 545.80 | 569.60 | 545.80 | 564.65 | 564.65 | 3.57% | 6,335 |
| Mar 9, 2026 | 550.05 | 550.05 | 532.25 | 545.20 | 545.20 | -3.61% | 12,101 |
| 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 |