Nava Limited (NSE:NAVA)
India
· Delayed Price · Currency is INR 545.25
-21.65 (-3.82%)
Mar 9, 2026, 3:29 PM IST
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 570.00 | 578.60 | 563.60 | 566.90 | 566.90 | -1.16% | 190,191 |
| Mar 5, 2026 | 567.85 | 576.85 | 561.80 | 573.55 | 573.55 | 2.22% | 231,379 |
| Mar 4, 2026 | 566.50 | 585.00 | 549.70 | 561.10 | 561.10 | -2.71% | 339,817 |
| Mar 2, 2026 | 563.05 | 583.95 | 560.00 | 576.75 | 576.75 | -3.16% | 345,875 |
| Feb 27, 2026 | 604.90 | 604.90 | 591.50 | 595.60 | 595.60 | -0.91% | 243,507 |
| Feb 26, 2026 | 582.35 | 605.45 | 581.35 | 601.05 | 601.05 | 3.06% | 571,916 |
| Feb 25, 2026 | 576.00 | 584.90 | 571.60 | 583.20 | 583.20 | 0.97% | 280,611 |
| Feb 24, 2026 | 563.05 | 581.00 | 563.05 | 577.60 | 577.60 | 1.84% | 283,510 |
| Feb 23, 2026 | 568.95 | 579.70 | 564.00 | 567.15 | 567.15 | -0.03% | 319,691 |
| Feb 20, 2026 | 552.00 | 575.00 | 549.30 | 567.30 | 567.30 | 2.96% | 426,422 |
| Feb 19, 2026 | 566.90 | 567.70 | 549.00 | 551.00 | 551.00 | -2.46% | 181,196 |
| Feb 18, 2026 | 559.00 | 570.00 | 557.00 | 564.90 | 564.90 | 1.20% | 202,605 |
| Feb 17, 2026 | 550.90 | 563.75 | 550.10 | 558.20 | 558.20 | 0.85% | 234,246 |
| Feb 16, 2026 | 550.00 | 558.00 | 546.00 | 553.50 | 553.50 | -0.17% | 88,741 |
| Feb 13, 2026 | 562.95 | 562.95 | 550.35 | 554.45 | 554.45 | -2.21% | 141,744 |
| Feb 12, 2026 | 572.70 | 574.00 | 564.30 | 567.00 | 567.00 | -0.53% | 209,870 |
| Feb 11, 2026 | 570.00 | 576.90 | 565.70 | 570.00 | 570.00 | -0.32% | 247,687 |
| Feb 10, 2026 | 581.85 | 584.00 | 569.00 | 571.85 | 571.85 | -1.23% | 245,731 |
| Feb 9, 2026 | 562.40 | 589.35 | 561.00 | 579.00 | 579.00 | 2.94% | 446,796 |
| Feb 6, 2026 | 559.10 | 568.00 | 554.00 | 562.45 | 562.45 | 0.18% | 186,608 |
| Feb 5, 2026 | 579.90 | 580.85 | 550.10 | 561.45 | 561.45 | -2.82% | 616,240 |
| Feb 4, 2026 | 571.95 | 580.50 | 567.70 | 577.75 | 577.75 | 1.25% | 200,346 |
| Feb 3, 2026 | 578.50 | 579.55 | 561.90 | 570.60 | 570.60 | 3.37% | 253,779 |
| Feb 2, 2026 | 529.00 | 556.65 | 522.55 | 552.00 | 552.00 | 3.35% | 306,015 |
| Feb 1, 2026 | 560.90 | 574.00 | 528.00 | 534.10 | 534.10 | -5.28% | 323,298 |
| Jan 30, 2026 | 552.20 | 570.80 | 550.00 | 563.90 | 563.90 | 2.12% | 311,297 |
| Jan 29, 2026 | 558.30 | 560.00 | 545.30 | 552.20 | 552.20 | -1.09% | 149,419 |
| Jan 28, 2026 | 533.00 | 560.85 | 530.50 | 558.30 | 558.30 | 4.44% | 380,300 |
| Jan 27, 2026 | 533.20 | 540.00 | 520.20 | 534.55 | 534.55 | 0.72% | 283,483 |
| Jan 23, 2026 | 553.75 | 553.80 | 527.30 | 530.75 | 530.75 | -3.50% | 352,103 |
| Jan 22, 2026 | 540.90 | 558.00 | 537.95 | 550.00 | 550.00 | 3.45% | 356,011 |
| Jan 21, 2026 | 535.55 | 543.30 | 526.85 | 531.65 | 531.65 | -0.73% | 223,098 |
| Jan 20, 2026 | 555.05 | 556.00 | 529.15 | 535.55 | 535.55 | -3.67% | 400,161 |
| Jan 19, 2026 | 562.70 | 564.05 | 550.00 | 555.95 | 555.95 | -1.70% | 198,125 |
| Jan 16, 2026 | 570.30 | 574.70 | 564.50 | 565.55 | 565.55 | -0.64% | 133,915 |
| Jan 14, 2026 | 560.60 | 572.50 | 560.60 | 569.20 | 569.20 | 1.31% | 177,096 |
| Jan 13, 2026 | 570.45 | 574.90 | 558.00 | 561.85 | 561.85 | -1.17% | 163,096 |
| Jan 12, 2026 | 580.00 | 582.50 | 562.00 | 568.50 | 568.50 | -2.28% | 265,801 |
| Jan 9, 2026 | 582.00 | 595.45 | 574.40 | 581.75 | 581.75 | -0.67% | 302,992 |
| Jan 8, 2026 | 600.00 | 612.00 | 581.30 | 585.70 | 585.70 | -2.84% | 424,100 |
| Jan 7, 2026 | 609.80 | 615.00 | 597.05 | 602.80 | 602.80 | -1.37% | 370,480 |
| Jan 6, 2026 | 586.00 | 627.00 | 585.60 | 611.20 | 611.20 | 4.79% | 3,721,109 |
| Jan 5, 2026 | 579.90 | 589.00 | 565.05 | 583.25 | 583.25 | 1.71% | 422,219 |
| Jan 2, 2026 | 565.00 | 574.80 | 563.25 | 573.45 | 573.45 | 1.50% | 188,199 |
| Jan 1, 2026 | 567.10 | 572.40 | 562.00 | 565.00 | 565.00 | -0.42% | 116,647 |
| Dec 31, 2025 | 558.00 | 576.50 | 557.40 | 567.40 | 567.40 | 1.46% | 218,706 |
| Dec 30, 2025 | 551.00 | 580.80 | 549.45 | 559.25 | 559.25 | 1.06% | 624,289 |
| Dec 29, 2025 | 557.65 | 563.90 | 550.00 | 553.40 | 553.40 | -0.35% | 124,337 |
| Dec 26, 2025 | 564.20 | 567.85 | 552.10 | 555.35 | 555.35 | -1.36% | 144,324 |
| Dec 24, 2025 | 573.00 | 580.00 | 560.25 | 563.00 | 563.00 | -1.74% | 258,306 |
| Dec 23, 2025 | 573.00 | 575.20 | 566.20 | 572.95 | 572.95 | 0.19% | 138,094 |
| Dec 22, 2025 | 583.00 | 587.05 | 570.00 | 571.85 | 571.85 | -1.00% | 194,912 |
| Dec 19, 2025 | 568.00 | 583.00 | 565.55 | 577.65 | 577.65 | 1.60% | 427,124 |
| Dec 18, 2025 | 571.95 | 571.95 | 563.10 | 568.55 | 568.55 | -0.39% | 165,477 |
| Dec 17, 2025 | 569.95 | 572.50 | 562.70 | 570.75 | 570.75 | 0.33% | 143,343 |
| Dec 16, 2025 | 572.90 | 573.75 | 558.80 | 568.85 | 568.85 | -0.27% | 206,184 |
| Dec 15, 2025 | 561.80 | 572.00 | 560.10 | 570.40 | 570.40 | 1.05% | 232,311 |
| Dec 12, 2025 | 572.40 | 574.20 | 559.10 | 564.45 | 564.45 | -0.56% | 264,109 |
| Dec 11, 2025 | 561.00 | 570.00 | 550.00 | 567.65 | 567.65 | 2.41% | 546,394 |
| Dec 10, 2025 | 555.00 | 561.90 | 546.00 | 554.30 | 554.30 | -0.53% | 449,242 |
| Dec 9, 2025 | 514.10 | 566.50 | 512.05 | 557.25 | 557.25 | 8.00% | 3,225,796 |
| Dec 8, 2025 | 523.50 | 526.35 | 513.70 | 515.95 | 515.95 | -1.99% | 202,112 |
| 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 |