Nava Limited (NSE:NAVA)
India
· Delayed Price · Currency is INR 526.40
-3.20 (-0.60%)
At close: Dec 5, 2025
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 528.00 | 534.45 | 525.20 | 526.40 | 526.40 | -0.60% | 283,689 |
| Dec 4, 2025 | 525.25 | 535.00 | 521.05 | 529.60 | 529.60 | 0.51% | 252,357 |
| Dec 3, 2025 | 518.90 | 531.00 | 515.10 | 526.90 | 526.90 | 1.54% | 266,220 |
| Dec 2, 2025 | 514.80 | 526.95 | 514.75 | 518.90 | 518.90 | 0.39% | 191,117 |
| Dec 1, 2025 | 525.00 | 538.50 | 512.00 | 516.90 | 516.90 | -0.98% | 419,089 |
| Nov 28, 2025 | 525.70 | 525.70 | 517.55 | 522.00 | 522.00 | -0.70% | 86,894 |
| Nov 27, 2025 | 530.00 | 534.05 | 524.10 | 525.70 | 525.70 | -0.42% | 188,251 |
| Nov 26, 2025 | 514.00 | 529.00 | 512.35 | 527.90 | 527.90 | 2.42% | 169,413 |
| Nov 25, 2025 | 503.00 | 518.05 | 501.65 | 515.45 | 515.45 | 1.87% | 283,470 |
| Nov 24, 2025 | 527.00 | 529.85 | 502.05 | 506.00 | 506.00 | -4.47% | 428,705 |
| Nov 21, 2025 | 542.05 | 543.00 | 527.75 | 529.65 | 529.65 | -2.51% | 277,464 |
| Nov 20, 2025 | 540.00 | 549.10 | 537.00 | 543.30 | 543.30 | 1.39% | 280,864 |
| Nov 19, 2025 | 549.15 | 550.05 | 532.10 | 535.85 | 535.85 | -2.02% | 314,316 |
| Nov 18, 2025 | 554.00 | 556.15 | 544.10 | 546.90 | 546.90 | -0.82% | 147,541 |
| Nov 17, 2025 | 549.25 | 557.80 | 547.00 | 551.40 | 551.40 | 0.39% | 189,626 |
| Nov 14, 2025 | 542.75 | 553.10 | 538.10 | 549.25 | 549.25 | 1.20% | 202,308 |
| Nov 13, 2025 | 538.00 | 556.95 | 535.75 | 542.75 | 539.75 | -0.44% | 390,745 |
| Nov 12, 2025 | 558.00 | 560.80 | 541.00 | 545.15 | 542.14 | -2.30% | 367,796 |
| Nov 11, 2025 | 542.35 | 565.00 | 533.70 | 558.00 | 554.92 | 2.80% | 755,431 |
| Nov 10, 2025 | 570.00 | 570.25 | 538.30 | 542.80 | 539.80 | -5.29% | 1,432,755 |
| Nov 7, 2025 | 592.00 | 595.00 | 567.10 | 573.10 | 569.93 | -3.74% | 944,322 |
| Nov 6, 2025 | 612.35 | 612.85 | 592.00 | 595.35 | 592.06 | -2.10% | 244,570 |
| Nov 4, 2025 | 612.95 | 613.90 | 601.50 | 608.15 | 604.79 | 0.01% | 225,465 |
| Nov 3, 2025 | 618.85 | 637.70 | 607.00 | 608.10 | 604.74 | -1.73% | 395,467 |
| Oct 31, 2025 | 623.00 | 624.35 | 617.00 | 618.80 | 615.38 | -0.10% | 175,295 |
| Oct 30, 2025 | 629.75 | 636.45 | 615.40 | 619.45 | 616.03 | -0.90% | 249,139 |
| Oct 29, 2025 | 617.60 | 631.35 | 609.05 | 625.05 | 621.60 | 1.30% | 474,308 |
| Oct 28, 2025 | 613.10 | 622.50 | 609.20 | 617.00 | 613.59 | 0.64% | 214,947 |
| Oct 27, 2025 | 604.00 | 625.00 | 592.30 | 613.05 | 609.66 | 1.30% | 523,660 |
| Oct 24, 2025 | 608.75 | 611.90 | 599.10 | 605.20 | 601.85 | -0.43% | 176,925 |
| Oct 23, 2025 | 616.70 | 617.00 | 605.55 | 607.80 | 604.44 | -0.47% | 146,862 |
| Oct 21, 2025 | 612.85 | 616.70 | 608.95 | 610.65 | 607.27 | 0.39% | 46,210 |
| Oct 20, 2025 | 614.35 | 626.80 | 605.50 | 608.25 | 604.89 | -0.82% | 280,016 |
| Oct 17, 2025 | 620.00 | 620.00 | 609.35 | 613.25 | 609.86 | 0.13% | 160,591 |
| Oct 16, 2025 | 617.05 | 623.70 | 608.85 | 612.45 | 609.06 | 0.20% | 201,733 |
| Oct 15, 2025 | 610.00 | 614.70 | 605.55 | 611.25 | 607.87 | 0.43% | 226,182 |
| Oct 14, 2025 | 622.70 | 628.50 | 605.50 | 608.65 | 605.29 | -2.19% | 354,893 |
| Oct 13, 2025 | 621.00 | 627.80 | 619.45 | 622.30 | 618.86 | -0.34% | 149,568 |
| Oct 10, 2025 | 626.10 | 634.90 | 621.00 | 624.45 | 621.00 | -0.27% | 262,040 |
| Oct 9, 2025 | 629.25 | 631.20 | 617.95 | 626.15 | 622.69 | 0.28% | 207,516 |
| Oct 8, 2025 | 639.90 | 639.90 | 623.00 | 624.40 | 620.95 | -2.02% | 235,273 |
| Oct 7, 2025 | 644.25 | 648.25 | 636.00 | 637.30 | 633.78 | -0.73% | 185,463 |
| Oct 6, 2025 | 650.00 | 650.00 | 631.00 | 642.00 | 638.45 | -1.56% | 487,674 |
| Oct 3, 2025 | 647.50 | 660.00 | 642.00 | 652.15 | 648.55 | 0.91% | 377,314 |
| Oct 1, 2025 | 651.05 | 651.50 | 637.00 | 646.25 | 642.68 | -0.72% | 431,827 |
| Sep 30, 2025 | 668.00 | 670.10 | 645.00 | 650.95 | 647.35 | -2.33% | 559,278 |
| Sep 29, 2025 | 684.55 | 697.95 | 663.50 | 666.45 | 662.77 | -2.44% | 412,949 |
| Sep 26, 2025 | 695.00 | 706.00 | 675.00 | 683.15 | 679.37 | -1.53% | 414,651 |
| Sep 25, 2025 | 703.50 | 714.80 | 685.00 | 693.75 | 689.92 | -1.33% | 415,575 |
| Sep 24, 2025 | 712.05 | 722.60 | 701.00 | 703.10 | 699.21 | -1.02% | 290,125 |
| Sep 23, 2025 | 712.40 | 723.00 | 708.00 | 710.35 | 706.42 | 0.11% | 246,646 |
| Sep 22, 2025 | 712.00 | 727.60 | 708.00 | 709.55 | 705.63 | -1.08% | 318,247 |
| Sep 19, 2025 | 716.95 | 731.70 | 705.00 | 717.30 | 713.34 | 0.38% | 962,746 |
| Sep 18, 2025 | 709.00 | 718.00 | 701.60 | 714.60 | 710.65 | 1.29% | 423,724 |
| Sep 17, 2025 | 716.30 | 720.10 | 702.00 | 705.50 | 701.60 | -1.26% | 443,880 |
| Sep 16, 2025 | 709.90 | 720.00 | 703.70 | 714.50 | 710.55 | 1.35% | 515,084 |
| Sep 15, 2025 | 707.00 | 735.00 | 700.00 | 704.95 | 701.05 | 0.16% | 1,187,970 |
| Sep 12, 2025 | 710.65 | 718.00 | 696.90 | 703.85 | 699.96 | -0.06% | 573,649 |
| Sep 11, 2025 | 694.70 | 708.00 | 693.35 | 704.25 | 700.36 | 1.57% | 417,558 |
| Sep 10, 2025 | 705.00 | 710.95 | 691.00 | 693.35 | 689.52 | -1.10% | 423,167 |
| Sep 9, 2025 | 690.00 | 704.95 | 680.05 | 701.05 | 697.18 | 2.11% | 524,365 |
| Sep 8, 2025 | 685.95 | 691.90 | 676.10 | 686.55 | 682.76 | 1.16% | 370,775 |
| Sep 5, 2025 | 686.60 | 696.00 | 676.00 | 678.65 | 674.90 | -0.43% | 503,985 |
| Sep 4, 2025 | 710.00 | 711.80 | 675.80 | 681.60 | 677.83 | -3.22% | 538,992 |
| Sep 3, 2025 | 707.00 | 721.00 | 700.20 | 704.25 | 700.36 | 0.04% | 761,495 |
| Sep 2, 2025 | 713.00 | 716.45 | 692.00 | 704.00 | 700.11 | -1.04% | 776,381 |
| Sep 1, 2025 | 695.00 | 717.70 | 689.00 | 711.40 | 707.47 | 3.46% | 2,217,787 |
| Aug 29, 2025 | 659.30 | 696.00 | 652.50 | 687.60 | 683.80 | 4.79% | 5,258,174 |
| Aug 28, 2025 | 661.00 | 680.20 | 648.00 | 656.20 | 652.57 | -0.55% | 792,573 |
| Aug 26, 2025 | 671.00 | 674.50 | 655.00 | 659.80 | 656.15 | -1.82% | 650,656 |
| Aug 25, 2025 | 670.00 | 696.00 | 662.50 | 672.05 | 668.34 | 0.03% | 1,755,023 |
| Aug 22, 2025 | 675.00 | 680.00 | 660.25 | 671.85 | 668.14 | -0.50% | 2,411,502 |
| Aug 21, 2025 | 597.35 | 710.00 | 596.00 | 675.25 | 671.52 | 13.04% | 18,638,720 |
| Aug 20, 2025 | 596.00 | 599.40 | 589.35 | 597.35 | 594.05 | 0.89% | 391,431 |
| Aug 19, 2025 | 579.50 | 596.15 | 576.00 | 592.10 | 588.83 | 2.24% | 410,356 |
| Aug 18, 2025 | 581.60 | 588.00 | 574.05 | 579.15 | 575.95 | -0.42% | 504,007 |
| Aug 14, 2025 | 615.25 | 627.00 | 572.25 | 581.60 | 578.39 | -5.48% | 1,579,006 |
| Aug 13, 2025 | 621.10 | 625.90 | 613.05 | 615.35 | 611.95 | -1.11% | 225,410 |
| Aug 12, 2025 | 628.95 | 631.00 | 614.95 | 622.25 | 618.81 | -0.58% | 310,740 |
| Aug 11, 2025 | 606.00 | 628.35 | 604.10 | 625.85 | 622.39 | 3.22% | 502,732 |
| Aug 8, 2025 | 608.10 | 614.00 | 602.30 | 606.35 | 603.00 | -0.16% | 220,937 |
| Aug 7, 2025 | 602.00 | 612.00 | 594.40 | 607.30 | 603.94 | -0.02% | 344,883 |
| Aug 6, 2025 | 614.50 | 623.00 | 602.20 | 607.45 | 598.13 | -1.07% | 407,836 |
| Aug 5, 2025 | 620.05 | 624.35 | 611.25 | 614.05 | 604.62 | -0.91% | 213,752 |
| Aug 4, 2025 | 618.00 | 629.45 | 610.65 | 619.70 | 610.19 | -0.19% | 333,050 |
| Aug 1, 2025 | 628.05 | 639.00 | 615.00 | 620.90 | 611.37 | -1.37% | 557,675 |
| Jul 31, 2025 | 603.00 | 634.15 | 592.00 | 629.55 | 619.89 | 3.19% | 1,056,962 |
| Jul 30, 2025 | 610.05 | 623.95 | 603.05 | 610.10 | 600.73 | 1.07% | 920,837 |
| Jul 29, 2025 | 600.95 | 607.00 | 585.35 | 603.65 | 594.38 | 0.50% | 309,465 |
| Jul 28, 2025 | 615.05 | 621.50 | 596.45 | 600.65 | 591.43 | -1.89% | 556,674 |
| Jul 25, 2025 | 635.60 | 636.00 | 605.50 | 612.20 | 602.80 | -3.22% | 771,045 |
| Jul 24, 2025 | 634.75 | 641.00 | 625.20 | 632.55 | 622.84 | 0.30% | 656,058 |
| Jul 23, 2025 | 611.50 | 637.00 | 608.00 | 630.65 | 620.97 | 3.23% | 1,731,173 |
| Jul 22, 2025 | 610.00 | 619.00 | 606.10 | 610.90 | 601.52 | 0.70% | 358,876 |
| Jul 21, 2025 | 608.05 | 610.00 | 589.20 | 606.65 | 597.34 | -0.43% | 326,978 |
| Jul 18, 2025 | 613.50 | 623.25 | 603.10 | 609.25 | 599.90 | -1.09% | 445,967 |
| Jul 17, 2025 | 618.00 | 623.80 | 611.20 | 615.95 | 606.50 | 0.64% | 871,052 |
| Jul 16, 2025 | 604.00 | 615.85 | 600.75 | 612.05 | 602.65 | 1.34% | 546,554 |
| Jul 15, 2025 | 606.65 | 616.85 | 601.00 | 603.95 | 594.68 | -0.08% | 414,802 |
| Jul 14, 2025 | 589.95 | 608.00 | 586.00 | 604.45 | 595.17 | 2.34% | 347,020 |