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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	514	527.9	527.9	529	512.35	169,413
November 25, 2025	503	515.45	515.45	518.05	501.65	283,541
November 24, 2025	527	506	506	529.85	502.05	428,709
November 21, 2025	542.05	529.65	529.65	543	527.75	277,464
November 19, 2025	549.15	535.85	535.85	550.05	532.1	314,160
November 18, 2025	554	546.9	546.9	556.15	544.1	146,099
November 17, 2025	549.25	551.4	551.4	557.8	547	189,636
November 14, 2025	542.75	549.25	549.25	553.1	538.1	202,261
November 13, 2025	538	542.75	539.75	556.95	535.75	390,745
November 12, 2025	558	545.15	545.15	560.8	541	365,677
November 11, 2025	542.35	558	558	565	533.7	755,432
November 10, 2025	570	542.8	542.8	570.25	538.3	1.43M
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

Nava Limited (NAVA.NS) NSE