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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	552	567.3	567.3	575	549.3	426,422
February 19, 2026	566.9	551	551	567.7	549	181,136
February 18, 2026	559	564.9	564.9	570	557	202,788
February 17, 2026	550.9	558.2	558.2	563.75	550.1	234,246
February 16, 2026	550	553.5	553.5	558	546	88,742
February 13, 2026	562.95	554.45	554.45	562.95	550.35	141,752
February 12, 2026	572.7	567	567	574	564.3	210,248
February 11, 2026	570	570	570	576.9	565.7	247,707
February 10, 2026	581.85	571.85	571.85	584	569	249,137
February 09, 2026	562.4	579	579	589.35	561	446,735
February 06, 2026	559.1	562.45	562.45	568	554	186,667
February 05, 2026	579.9	561.45	561.45	580.85	550.1	616,240
February 04, 2026	571.95	577.75	577.75	580.5	567.7	200,346
February 03, 2026	578.5	570.6	570.6	579.55	561.9	254,126
February 02, 2026	529	552	552	556.65	522.55	306,015
February 01, 2026	560.9	534.1	534.1	574	528	323,298
January 30, 2026	552.2	563.9	563.9	570.8	550	311,298
January 29, 2026	558.3	552.2	552.2	560	545.3	149,445
January 28, 2026	533	558.3	558.3	560.85	530.5	380,301
January 27, 2026	533.2	534.55	534.55	540	520.2	283,483
January 23, 2026	553.75	530.75	530.75	553.8	527.3	352,103
January 22, 2026	540.9	550	550	558	537.95	356,011
January 21, 2026	535.55	531.65	531.65	543.3	526.85	223,445
January 20, 2026	555.05	535.55	535.55	556	529.15	400,431
January 19, 2026	562.7	555.95	555.95	564.05	550	198,126
January 16, 2026	570.3	565.55	565.55	574.7	564.5	133,962
January 14, 2026	560.6	569.2	569.2	572.5	560.6	177,164
January 13, 2026	570.45	561.85	561.85	574.9	558	163,117
January 12, 2026	580	568.5	568.5	582.5	562	265,801
January 09, 2026	582	581.75	581.75	595.45	574.4	302,991
January 08, 2026	600	585.7	585.7	612	581.3	424,053
January 07, 2026	609.8	602.8	602.8	615	597.05	370,480
January 06, 2026	586	611.2	611.2	627	585.6	3.72M
January 05, 2026	579.9	583.25	583.25	589	565.05	422,219
January 02, 2026	565	573.45	573.45	574.8	563.25	188,199
January 01, 2026	567.1	565	565	572.4	562	116,686
December 31, 2025	558	567.4	567.4	576.5	557.4	218,699
December 30, 2025	551	559.25	559.25	580.8	549.45	624,289
December 29, 2025	557.65	553.4	553.4	563.9	550	124,337
December 26, 2025	564.2	555.35	555.35	567.85	552.1	144,224
December 24, 2025	573	563	563	580	560.25	258,318
December 23, 2025	573	572.95	572.95	575.2	566.2	139,294
December 22, 2025	583	571.85	571.85	587.05	570	194,901
December 19, 2025	568	577.65	577.65	583	565.55	427,102
December 18, 2025	571.95	568.55	568.55	571.95	563.1	165,485
December 17, 2025	569.95	570.75	570.75	572.5	562.7	143,343
December 16, 2025	572.9	568.85	568.85	573.75	558.8	206,265
December 15, 2025	561.8	570.4	570.4	572	560.1	232,311
December 12, 2025	572.4	564.45	564.45	574.2	559.1	264,109
December 11, 2025	561	567.65	567.65	570	550	546,371
December 10, 2025	555	554.3	554.3	561.9	546	449,259
December 09, 2025	514.1	557.25	557.25	566.5	512.05	3.23M
December 08, 2025	523.5	515.95	515.95	526.35	513.7	202,180
December 05, 2025	528	526.4	526.4	534.45	525.2	283,687
December 04, 2025	525.25	529.6	529.6	535	521.05	254,332
December 03, 2025	518.9	526.9	526.9	531	515.1	266,213
December 02, 2025	514.8	518.9	518.9	526.95	514.75	191,225
December 01, 2025	525	516.9	516.9	538.5	512	419,089
November 28, 2025	525.7	522	522	525.7	517.55	86,894
November 27, 2025	530	525.7	525.7	534.05	524.1	187,851

Nava Limited (NAVA.NS) NSE