Nava Limited (BOM:513023)
India
· Delayed Price · Currency is INR 526.45
-2.90 (-0.55%)
At close: Dec 5, 2025
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 529.40 | 533.35 | 525.55 | 526.45 | 526.45 | -0.55% | 8,002 |
| Dec 4, 2025 | 517.25 | 534.50 | 517.25 | 529.35 | 529.35 | 0.27% | 25,278 |
| Dec 3, 2025 | 519.50 | 531.00 | 516.05 | 527.90 | 527.90 | 1.77% | 10,662 |
| Dec 2, 2025 | 514.15 | 525.65 | 514.15 | 518.70 | 518.70 | 0.40% | 5,641 |
| Dec 1, 2025 | 523.70 | 538.00 | 515.50 | 516.65 | 516.65 | -0.89% | 11,778 |
| Nov 28, 2025 | 524.80 | 525.50 | 517.10 | 521.30 | 521.30 | -0.67% | 7,083 |
| Nov 27, 2025 | 528.20 | 533.65 | 524.40 | 524.80 | 524.80 | -0.56% | 11,182 |
| Nov 26, 2025 | 509.65 | 529.25 | 509.65 | 527.75 | 527.75 | 2.45% | 17,416 |
| Nov 25, 2025 | 504.75 | 517.30 | 502.95 | 515.15 | 515.15 | 1.68% | 26,916 |
| Nov 24, 2025 | 522.75 | 529.20 | 503.70 | 506.65 | 506.65 | -4.42% | 41,127 |
| Nov 21, 2025 | 542.85 | 542.85 | 528.00 | 530.10 | 530.10 | -2.36% | 10,544 |
| Nov 20, 2025 | 536.50 | 548.70 | 536.50 | 542.90 | 542.90 | 1.28% | 18,603 |
| Nov 19, 2025 | 556.65 | 556.65 | 533.05 | 536.05 | 536.05 | -1.97% | 27,994 |
| Nov 18, 2025 | 556.65 | 556.65 | 544.55 | 546.85 | 546.85 | -0.88% | 16,559 |
| Nov 17, 2025 | 552.35 | 557.75 | 548.75 | 551.70 | 551.70 | 0.54% | 5,780 |
| Nov 14, 2025 | 544.60 | 552.40 | 539.15 | 548.75 | 548.75 | 1.13% | 5,768 |
| Nov 13, 2025 | 539.70 | 556.00 | 537.45 | 542.60 | 539.60 | -0.49% | 33,303 |
| Nov 12, 2025 | 558.65 | 560.90 | 541.40 | 545.25 | 542.24 | -2.28% | 13,584 |
| Nov 11, 2025 | 541.85 | 564.95 | 532.85 | 557.95 | 554.87 | 2.70% | 55,730 |
| Nov 10, 2025 | 565.25 | 569.25 | 538.20 | 543.30 | 540.30 | -5.34% | 159,263 |
| Nov 7, 2025 | 603.55 | 603.55 | 568.10 | 573.95 | 570.78 | -3.46% | 65,230 |
| Nov 6, 2025 | 619.00 | 619.00 | 592.00 | 594.55 | 591.26 | -2.17% | 7,954 |
| Nov 4, 2025 | 608.10 | 613.00 | 601.00 | 607.75 | 604.39 | -0.27% | 16,369 |
| Nov 3, 2025 | 624.25 | 636.75 | 607.10 | 609.40 | 606.03 | -1.37% | 9,126 |
| Oct 31, 2025 | 624.30 | 624.30 | 617.15 | 617.85 | 614.43 | -0.25% | 4,910 |
| Oct 30, 2025 | 634.85 | 635.10 | 615.00 | 619.40 | 615.98 | -0.90% | 17,635 |
| Oct 29, 2025 | 605.10 | 630.95 | 605.10 | 625.05 | 621.59 | 1.49% | 16,793 |
| Oct 28, 2025 | 618.30 | 622.00 | 608.75 | 615.85 | 612.45 | 0.12% | 13,914 |
| Oct 27, 2025 | 603.35 | 624.90 | 592.50 | 615.10 | 611.70 | 1.61% | 39,712 |
| Oct 24, 2025 | 611.15 | 611.55 | 599.95 | 605.35 | 602.00 | -0.35% | 7,385 |
| Oct 23, 2025 | 618.85 | 618.85 | 606.50 | 607.45 | 604.09 | -0.49% | 2,529 |
| Oct 21, 2025 | 607.55 | 616.35 | 607.55 | 610.45 | 607.07 | 0.49% | 4,735 |
| Oct 20, 2025 | 603.20 | 626.35 | 603.20 | 607.50 | 604.14 | -0.96% | 25,421 |
| Oct 17, 2025 | 614.05 | 619.50 | 609.95 | 613.40 | 610.01 | 0.18% | 7,401 |
| Oct 16, 2025 | 617.00 | 623.35 | 608.40 | 612.30 | 608.91 | 0.21% | 7,157 |
| Oct 15, 2025 | 604.05 | 614.25 | 604.05 | 611.00 | 607.62 | 0.21% | 18,191 |
| Oct 14, 2025 | 618.05 | 626.95 | 605.20 | 609.75 | 606.38 | -2.00% | 15,266 |
| Oct 13, 2025 | 624.40 | 626.95 | 619.70 | 622.20 | 618.76 | -0.35% | 5,477 |
| Oct 10, 2025 | 636.00 | 636.00 | 621.75 | 624.40 | 620.95 | -0.21% | 9,407 |
| Oct 9, 2025 | 626.60 | 628.00 | 618.00 | 625.70 | 622.24 | 0.18% | 22,083 |
| Oct 8, 2025 | 642.85 | 642.85 | 621.95 | 624.55 | 621.10 | -1.92% | 6,801 |
| Oct 7, 2025 | 649.95 | 649.95 | 636.10 | 636.75 | 633.23 | -0.79% | 8,787 |
| Oct 6, 2025 | 652.00 | 652.00 | 630.65 | 641.80 | 638.25 | -1.63% | 43,644 |
| Oct 3, 2025 | 645.15 | 659.45 | 641.80 | 652.45 | 648.84 | 1.01% | 16,949 |
| Oct 1, 2025 | 650.35 | 651.25 | 635.00 | 645.90 | 642.33 | -0.82% | 37,453 |
| Sep 30, 2025 | 670.55 | 670.55 | 644.50 | 651.25 | 647.65 | -2.30% | 42,446 |
| Sep 29, 2025 | 682.15 | 691.45 | 664.00 | 666.60 | 662.91 | -2.23% | 11,873 |
| Sep 26, 2025 | 697.95 | 705.95 | 675.65 | 681.80 | 678.03 | -1.87% | 40,888 |
| Sep 25, 2025 | 701.05 | 714.40 | 689.60 | 694.80 | 690.96 | -1.17% | 17,556 |
| Sep 24, 2025 | 710.00 | 723.05 | 701.25 | 703.00 | 699.11 | -1.01% | 13,504 |