Nava Limited (NSE:NAVA)
India
· Delayed Price · Currency is INR 526.40
-3.20 (-0.60%)
At close: Dec 5, 2025
Nava Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 528.00 | 534.45 | 525.20 | 526.40 | 526.40 | -0.60% | 283,689 |
| Dec 4, 2025 | 525.25 | 535.00 | 521.05 | 529.60 | 529.60 | 0.51% | 252,357 |
| Dec 3, 2025 | 518.90 | 531.00 | 515.10 | 526.90 | 526.90 | 1.54% | 266,220 |
| Dec 2, 2025 | 514.80 | 526.95 | 514.75 | 518.90 | 518.90 | 0.39% | 191,117 |
| Dec 1, 2025 | 525.00 | 538.50 | 512.00 | 516.90 | 516.90 | -0.98% | 419,089 |
| Nov 28, 2025 | 525.70 | 525.70 | 517.55 | 522.00 | 522.00 | -0.70% | 86,894 |
| Nov 27, 2025 | 530.00 | 534.05 | 524.10 | 525.70 | 525.70 | -0.42% | 188,251 |
| Nov 26, 2025 | 514.00 | 529.00 | 512.35 | 527.90 | 527.90 | 2.42% | 169,413 |
| Nov 25, 2025 | 503.00 | 518.05 | 501.65 | 515.45 | 515.45 | 1.87% | 283,470 |
| Nov 24, 2025 | 527.00 | 529.85 | 502.05 | 506.00 | 506.00 | -4.47% | 428,705 |
| Nov 21, 2025 | 542.05 | 543.00 | 527.75 | 529.65 | 529.65 | -2.51% | 277,464 |
| Nov 20, 2025 | 540.00 | 549.10 | 537.00 | 543.30 | 543.30 | 1.39% | 280,864 |
| Nov 19, 2025 | 549.15 | 550.05 | 532.10 | 535.85 | 535.85 | -2.02% | 314,316 |
| Nov 18, 2025 | 554.00 | 556.15 | 544.10 | 546.90 | 546.90 | -0.82% | 147,541 |
| Nov 17, 2025 | 549.25 | 557.80 | 547.00 | 551.40 | 551.40 | 0.39% | 189,626 |
| Nov 14, 2025 | 542.75 | 553.10 | 538.10 | 549.25 | 549.25 | 1.20% | 202,308 |
| Nov 13, 2025 | 538.00 | 556.95 | 535.75 | 542.75 | 539.75 | -0.44% | 390,745 |
| Nov 12, 2025 | 558.00 | 560.80 | 541.00 | 545.15 | 542.14 | -2.30% | 367,796 |
| Nov 11, 2025 | 542.35 | 565.00 | 533.70 | 558.00 | 554.92 | 2.80% | 755,431 |
| Nov 10, 2025 | 570.00 | 570.25 | 538.30 | 542.80 | 539.80 | -5.29% | 1,432,755 |
| Nov 7, 2025 | 592.00 | 595.00 | 567.10 | 573.10 | 569.93 | -3.74% | 944,322 |
| Nov 6, 2025 | 612.35 | 612.85 | 592.00 | 595.35 | 592.06 | -2.10% | 244,570 |
| Nov 4, 2025 | 612.95 | 613.90 | 601.50 | 608.15 | 604.79 | 0.01% | 225,465 |
| Nov 3, 2025 | 618.85 | 637.70 | 607.00 | 608.10 | 604.74 | -1.73% | 395,467 |
| Oct 31, 2025 | 623.00 | 624.35 | 617.00 | 618.80 | 615.38 | -0.10% | 175,295 |
| Oct 30, 2025 | 629.75 | 636.45 | 615.40 | 619.45 | 616.03 | -0.90% | 249,139 |
| Oct 29, 2025 | 617.60 | 631.35 | 609.05 | 625.05 | 621.60 | 1.30% | 474,308 |
| Oct 28, 2025 | 613.10 | 622.50 | 609.20 | 617.00 | 613.59 | 0.64% | 214,947 |
| Oct 27, 2025 | 604.00 | 625.00 | 592.30 | 613.05 | 609.66 | 1.30% | 523,660 |
| Oct 24, 2025 | 608.75 | 611.90 | 599.10 | 605.20 | 601.85 | -0.43% | 176,925 |
| Oct 23, 2025 | 616.70 | 617.00 | 605.55 | 607.80 | 604.44 | -0.47% | 146,862 |
| Oct 21, 2025 | 612.85 | 616.70 | 608.95 | 610.65 | 607.27 | 0.39% | 46,210 |
| Oct 20, 2025 | 614.35 | 626.80 | 605.50 | 608.25 | 604.89 | -0.82% | 280,016 |
| Oct 17, 2025 | 620.00 | 620.00 | 609.35 | 613.25 | 609.86 | 0.13% | 160,591 |
| Oct 16, 2025 | 617.05 | 623.70 | 608.85 | 612.45 | 609.06 | 0.20% | 201,733 |
| Oct 15, 2025 | 610.00 | 614.70 | 605.55 | 611.25 | 607.87 | 0.43% | 226,182 |
| Oct 14, 2025 | 622.70 | 628.50 | 605.50 | 608.65 | 605.29 | -2.19% | 354,893 |
| Oct 13, 2025 | 621.00 | 627.80 | 619.45 | 622.30 | 618.86 | -0.34% | 149,568 |
| Oct 10, 2025 | 626.10 | 634.90 | 621.00 | 624.45 | 621.00 | -0.27% | 262,040 |
| Oct 9, 2025 | 629.25 | 631.20 | 617.95 | 626.15 | 622.69 | 0.28% | 207,516 |
| Oct 8, 2025 | 639.90 | 639.90 | 623.00 | 624.40 | 620.95 | -2.02% | 235,273 |
| Oct 7, 2025 | 644.25 | 648.25 | 636.00 | 637.30 | 633.78 | -0.73% | 185,463 |
| Oct 6, 2025 | 650.00 | 650.00 | 631.00 | 642.00 | 638.45 | -1.56% | 487,674 |
| Oct 3, 2025 | 647.50 | 660.00 | 642.00 | 652.15 | 648.55 | 0.91% | 377,314 |
| Oct 1, 2025 | 651.05 | 651.50 | 637.00 | 646.25 | 642.68 | -0.72% | 431,827 |
| Sep 30, 2025 | 668.00 | 670.10 | 645.00 | 650.95 | 647.35 | -2.33% | 559,278 |
| Sep 29, 2025 | 684.55 | 697.95 | 663.50 | 666.45 | 662.77 | -2.44% | 412,949 |
| Sep 26, 2025 | 695.00 | 706.00 | 675.00 | 683.15 | 679.37 | -1.53% | 414,651 |
| Sep 25, 2025 | 703.50 | 714.80 | 685.00 | 693.75 | 689.92 | -1.33% | 415,575 |
| Sep 24, 2025 | 712.05 | 722.60 | 701.00 | 703.10 | 699.21 | -1.02% | 290,125 |