Nava Limited - NAVA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	592	573.1	573.1	595	567.1	944,198
November 06, 2025	612.35	595.35	595.35	612.85	592	244,570
November 04, 2025	612.95	608.15	608.15	613.9	601.5	225,265
November 03, 2025	618.85	608.1	608.1	637.7	607	395,467
October 31, 2025	623	618.8	618.8	624.35	617	175,303
October 30, 2025	629.75	619.45	619.45	636.45	615.4	249,171
October 29, 2025	617.6	625.05	625.05	631.35	609.05	474,951
October 28, 2025	613.1	617	617	622.5	609.2	214,947
October 27, 2025	604	613.05	613.05	625	592.3	523,948
October 24, 2025	608.75	605.2	605.2	611.9	599.1	176,991
October 23, 2025	616.7	607.8	607.8	617	605.55	146,862
October 21, 2025	612.85	610.65	610.65	616.7	608.95	46,210
October 20, 2025	614.35	608.25	608.25	626.8	605.5	280,016
October 17, 2025	620	613.25	613.25	620	609.35	160,619
October 16, 2025	617.05	612.45	612.45	623.7	608.85	201,733
October 15, 2025	610	611.25	611.25	614.7	605.55	226,240
October 14, 2025	622.7	609	609	628.5	605.5	328,545
October 13, 2025	621	622.3	622.3	627.8	619.45	149,615
October 10, 2025	626.1	624.45	624.45	634.9	621	262,498
October 09, 2025	629.25	626.15	626.15	631.2	617.95	207,501
October 08, 2025	639.9	624.4	624.4	639.9	623	235,272
October 07, 2025	644.25	637.3	637.3	648.25	636	186,081
October 06, 2025	650	642	642	650	631	487,674
October 03, 2025	647.5	652.15	652.15	660	642	377,310
October 01, 2025	651.05	646.25	646.25	651.5	637	431,800
September 30, 2025	668	650.95	650.95	670.1	645	559,290
September 29, 2025	684.55	666.45	666.45	697.95	663.5	412,849
September 26, 2025	695	683.15	683.15	706	675	414,734
September 25, 2025	703.5	693.75	693.75	714.8	685	415,521
September 24, 2025	712.05	703.1	703.1	722.6	701	289,601
September 23, 2025	712.4	710.35	710.35	723	708	245,925
September 22, 2025	712	709.55	709.55	727.6	708	318,247
September 19, 2025	716.95	717.3	717.3	731.7	705	962,567
September 18, 2025	709	714.6	714.6	718	701.6	423,984
September 17, 2025	716.3	705.5	705.5	720.1	702	443,870
September 16, 2025	709.9	714.5	714.5	720	703.7	514,807
September 15, 2025	707	704.95	704.95	735	700	1.19M
September 12, 2025	710.65	703.85	703.85	718	696.9	573,067
September 11, 2025	694.7	704.25	704.25	708	693.35	417,438
September 10, 2025	705	693.35	693.35	710.95	691	423,197
September 09, 2025	690	701.05	701.05	704.95	680.05	524,363
September 08, 2025	685.95	686.55	686.55	691.9	676.1	370,775
September 05, 2025	686.6	680.35	680.35	696	676	503,803
September 04, 2025	710	681.6	681.6	711.8	675.8	538,871
September 03, 2025	707	704.25	704.25	721	700.2	761,395
September 02, 2025	713	704	704	716.45	692	776,381
September 01, 2025	695	711.4	711.4	717.7	689	2.22M
August 29, 2025	659.3	687.6	687.6	696	652.5	5.26M
August 28, 2025	661	656.2	656.2	680.2	648	792,523
August 26, 2025	671	659.8	659.8	674.5	655	650,656
August 25, 2025	670	672.05	672.05	696	662.5	1.76M
August 22, 2025	675	671.85	671.85	680	660.25	2.41M
August 21, 2025	597.35	675.25	675.25	710	596	18.64M
August 20, 2025	596	597.35	597.35	599.4	589.35	391,431
August 19, 2025	579.5	592.1	592.1	596.15	576	410,356
August 18, 2025	581.6	579.15	579.15	588	574.05	504,007
August 14, 2025	615.25	581.6	581.6	627	572.25	1.58M
August 13, 2025	621.1	615.35	615.35	625.9	613.05	225,410
August 12, 2025	628.95	622.25	622.25	631	614.95	310,740
August 11, 2025	606	625.85	625.85	628.35	604.1	502,732

Nava Limited (NAVA.NS) NSE