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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	608.1	606.35	606.35	614	602.3	221,254
August 07, 2025	602	607.3	607.3	612	594.4	344,883
August 06, 2025	614.5	607.45	607.45	623	602.2	408,261
August 05, 2025	620.05	614.05	614.05	624.35	611.25	213,752
August 04, 2025	618	619.7	619.7	629.45	610.65	333,050
August 01, 2025	628.05	620.9	620.9	639	615	557,670
July 31, 2025	603	629.55	629.55	634.15	592	1.06M
July 30, 2025	610.05	610.1	610.1	623.95	603.05	920,837
July 29, 2025	600.95	603.65	603.65	607	585.35	309,465
July 28, 2025	615.05	600.65	600.65	621.5	596.45	556,674
July 25, 2025	635.6	612.2	612.2	636	605.5	771,044
July 24, 2025	634.75	632.55	632.55	641	625.2	656,058
July 23, 2025	611.5	630.65	630.65	637	608	1.73M
July 22, 2025	610	610.9	610.9	619	606.1	358,776
July 21, 2025	608.05	606.65	606.65	610	589.2	326,978
July 18, 2025	613.5	609.25	609.25	623.25	603.1	445,967
July 17, 2025	618	615.95	615.95	623.8	611.2	871,002
July 16, 2025	604	612.05	612.05	615.85	600.75	546,484
July 15, 2025	606.65	603.95	603.95	616.85	601	414,801
July 14, 2025	589.95	604.45	604.45	608	586	346,720
July 11, 2025	595	590.65	590.65	595	588	178,592
July 10, 2025	597.35	595.15	595.15	597.9	587	241,577
July 09, 2025	588.9	595.6	595.6	611.95	588.9	1.21M
July 08, 2025	595.65	585.8	585.8	595.7	577	609,228
July 07, 2025	614	596	596	614.65	594.05	327,338
July 04, 2025	613.35	611.3	611.3	624.7	606	517,531
July 03, 2025	600	613.45	613.45	618	596.8	931,779

Nava Limited (NAVA.NS) NSE