Nava Limited NAVA
NSE · India · Utilities
INR 552.50-6.85 (-1.22%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 559.35 | +2.45% | INR 547.00 | INR 565.50 | INR 547.00 | 374.87K |
| 2026-09-29 | INR 545.95 | -0.19% | INR 543.90 | INR 553.55 | INR 540.20 | 263.95K |
| 2026-09-28 | INR 547.00 | -0.81% | INR 550.00 | INR 554.55 | INR 543.15 | 267.94K |
| 2026-09-25 | INR 551.45 | -1.00% | INR 552.25 | INR 563.00 | INR 548.20 |
| 450.11K |
| 2026-09-24 | INR 557.00 | +0.61% | INR 547.05 | INR 561.00 | INR 546.55 | 276.33K |
| 2026-09-23 | INR 553.65 | +0.50% | INR 551.10 | INR 555.25 | INR 548.70 | 210.86K |
| 2026-09-22 | INR 550.90 | -0.68% | INR 558.90 | INR 562.35 | INR 550.00 | 183.11K |
| 2026-09-21 | INR 554.65 | -1.36% | INR 562.40 | INR 566.90 | INR 553.50 | 189.00K |
| 2026-09-18 | INR 562.30 | +2.87% | INR 548.05 | INR 571.75 | INR 548.05 | 664.24K |
| 2026-09-17 | INR 546.60 | -0.31% | INR 548.00 | INR 555.30 | INR 542.30 | 177.14K |
| 2026-09-16 | INR 548.30 | +2.11% | INR 538.80 | INR 554.70 | INR 535.05 | 290.19K |
| 2026-09-15 | INR 536.95 | -2.70% | INR 552.10 | INR 561.85 | INR 533.90 | 261.10K |
| 2026-09-14 | INR 551.85 | 0.00% | INR 551.85 | INR 551.85 | INR 551.85 | 0 |
| 2026-09-11 | INR 551.85 | -1.16% | INR 555.00 | INR 555.00 | INR 546.50 | 169.08K |
| 2026-09-10 | INR 558.35 | -0.50% | INR 561.15 | INR 565.15 | INR 556.05 | 96.94K |
| 2026-09-09 | INR 561.15 | +1.19% | INR 555.35 | INR 580.00 | INR 555.05 | 309.95K |
| 2026-09-08 | INR 554.55 | -0.31% | INR 559.95 | INR 559.95 | INR 551.00 | 133.02K |
| 2026-09-07 | INR 556.25 | -0.71% | INR 563.00 | INR 563.00 | INR 554.10 | 118.78K |
| 2026-09-04 | INR 560.20 | +0.54% | INR 558.50 | INR 562.95 | INR 556.50 | 192.33K |
| 2026-09-03 | INR 557.20 | -0.63% | INR 564.20 | INR 569.20 | INR 554.30 | 224.92K |
| 2026-09-02 | INR 560.75 | -0.51% | INR 563.00 | INR 563.00 | INR 556.20 | 108.63K |
| 2026-09-01 | INR 563.60 | -0.79% | INR 569.90 | INR 572.50 | INR 558.50 | 165.98K |
| 2026-08-31 | INR 568.10 | +0.58% | INR 567.70 | INR 569.95 | INR 555.70 | 293.60K |
| 2026-08-28 | INR 564.85 | +1.50% | INR 559.00 | INR 586.40 | INR 559.00 | 556.71K |
| 2026-08-27 | INR 556.50 | -2.02% | INR 568.10 | INR 570.05 | INR 554.40 | 186.73K |
| 2026-08-26 | INR 567.95 | +0.18% | INR 568.05 | INR 576.00 | INR 563.60 | 232.90K |
| 2026-08-25 | INR 566.95 | -0.01% | INR 567.00 | INR 570.95 | INR 556.30 | 227.95K |
| 2026-08-24 | INR 567.00 | +1.44% | INR 559.20 | INR 583.25 | INR 558.45 | 564.03K |
| 2026-08-21 | INR 558.95 | +0.40% | INR 556.80 | INR 566.00 | INR 553.00 | 180.66K |
| 2026-08-20 | INR 556.75 | +1.37% | INR 550.00 | INR 558.00 | INR 550.00 | 150.38K |
| 2026-08-19 | INR 549.20 | -1.74% | INR 559.20 | INR 566.95 | INR 545.15 | 399.88K |
| 2026-08-18 | INR 558.90 | -0.13% | INR 559.65 | INR 571.00 | INR 557.00 | 276.54K |
| 2026-08-17 | INR 559.65 | -2.27% | INR 579.80 | INR 579.80 | INR 555.50 | 530.28K |
| 2026-08-14 | INR 572.65 | -1.46% | INR 578.55 | INR 588.40 | INR 560.50 | 1.15M |
| 2026-08-13 | INR 581.15 | -1.37% | INR 586.80 | INR 594.90 | INR 572.50 | 277.56K |
| 2026-08-12 | INR 589.20 | +3.52% | INR 570.95 | INR 598.50 | INR 568.75 | 733.85K |
| 2026-08-11 | INR 569.15 | -1.39% | INR 577.15 | INR 579.15 | INR 568.10 | 114.43K |
| 2026-08-10 | INR 577.15 | -0.81% | INR 579.80 | INR 584.80 | INR 573.85 | 169.73K |
| 2026-08-07 | INR 581.85 | -2.08% | INR 592.00 | INR 592.00 | INR 573.35 | 209.95K |
| 2026-08-06 | INR 594.20 | +2.10% | INR 582.00 | INR 600.45 | INR 580.00 | 401.36K |
| 2026-08-05 | INR 582.00 | +1.80% | INR 580.00 | INR 584.00 | INR 572.75 | 143.51K |
| 2026-08-04 | INR 571.70 | -1.41% | INR 579.85 | INR 581.75 | INR 568.10 | 191.10K |
| 2026-08-03 | INR 579.90 | +4.78% | INR 561.80 | INR 589.40 | INR 556.20 | 527.73K |
| 2026-07-31 | INR 553.45 | +0.05% | INR 552.80 | INR 560.70 | INR 550.60 | 269.03K |
| 2026-07-30 | INR 553.15 | -1.50% | INR 561.00 | INR 562.15 | INR 547.80 | 173.58K |
| 2026-07-29 | INR 561.60 | +1.68% | INR 555.00 | INR 563.85 | INR 551.50 | 143.19K |
| 2026-07-28 | INR 552.30 | -2.19% | INR 564.00 | INR 566.15 | INR 547.00 | 191.68K |
| 2026-07-27 | INR 564.65 | +1.78% | INR 559.05 | INR 578.55 | INR 558.00 | 385.82K |
| 2026-07-24 | INR 554.80 | -0.14% | INR 550.00 | INR 562.40 | INR 547.00 | 266.73K |
| 2026-07-23 | INR 555.55 | -2.73% | INR 571.15 | INR 571.15 | INR 552.65 | 341.19K |
| 2026-07-22 | INR 571.15 | -2.44% | INR 587.55 | INR 588.25 | INR 568.00 | 225.76K |
| 2026-07-21 | INR 585.45 | +1.51% | INR 576.10 | INR 587.95 | INR 576.10 | 185.65K |
| 2026-07-20 | INR 576.75 | -1.71% | INR 583.85 | INR 590.00 | INR 574.50 | 183.92K |
| 2026-07-17 | INR 586.80 | -0.66% | INR 588.10 | INR 592.75 | INR 578.55 | 325.69K |
| 2026-07-16 | INR 590.70 | -0.41% | INR 594.85 | INR 600.00 | INR 588.45 | 180.17K |
| 2026-07-15 | INR 593.15 | -0.29% | INR 595.00 | INR 595.80 | INR 588.55 | 113.75K |
| 2026-07-14 | INR 594.90 | -1.29% | INR 603.90 | INR 604.10 | INR 590.00 | 207.72K |
| 2026-07-13 | INR 602.65 | +0.48% | INR 596.20 | INR 603.90 | INR 591.10 | 174.78K |
| 2026-07-10 | INR 599.75 | +0.53% | INR 601.75 | INR 610.15 | INR 597.40 | 188.94K |
| 2026-07-09 | INR 596.60 | +0.79% | INR 590.10 | INR 602.00 | INR 586.50 | 222.55K |
| 2026-07-08 | INR 591.90 | -1.95% | INR 602.00 | INR 609.80 | INR 586.00 | 213.03K |
| 2026-07-07 | INR 603.70 | -2.37% | INR 620.00 | INR 621.20 | INR 601.00 | 256.26K |
| 2026-07-06 | INR 618.35 | -0.64% | INR 625.30 | INR 628.20 | INR 616.10 | 166.18K |
| 2026-07-03 | INR 622.35 | +0.36% | INR 620.00 | INR 624.90 | INR 612.50 | 140.35K |
| 2026-07-02 | INR 620.10 | +1.18% | INR 615.05 | INR 626.00 | INR 609.50 | 293.45K |
| 2026-07-01 | INR 612.85 | +1.06% | INR 613.00 | INR 620.00 | INR 603.85 | 300.00K |
| 2026-06-30 | INR 606.45 | +1.22% | INR 600.20 | INR 619.00 | INR 600.20 | 194.47K |
| 2026-06-29 | INR 599.15 | -1.32% | INR 607.20 | INR 609.30 | INR 596.90 | 193.96K |
| 2026-06-26 | INR 607.15 | 0.00% | INR 607.15 | INR 607.15 | INR 607.15 | 0 |
| 2026-06-25 | INR 607.15 | -0.48% | INR 615.00 | INR 615.00 | INR 603.30 | 145.38K |
| 2026-06-24 | INR 610.05 | -0.10% | INR 611.75 | INR 624.00 | INR 605.00 | 254.72K |
| 2026-06-23 | INR 610.65 | -1.84% | INR 621.00 | INR 624.10 | INR 608.00 | 282.50K |
| 2026-06-22 | INR 622.10 | +0.09% | INR 629.80 | INR 638.00 | INR 617.80 | 172.94K |
| 2026-06-19 | INR 621.55 | +2.35% | INR 607.85 | INR 627.00 | INR 602.05 | 467.15K |
| 2026-06-18 | INR 607.30 | -0.53% | INR 612.20 | INR 614.45 | INR 605.00 | 251.15K |
| 2026-06-17 | INR 610.55 | -0.74% | INR 619.95 | INR 622.30 | INR 608.00 | 291.20K |
| 2026-06-16 | INR 615.10 | +1.90% | INR 610.00 | INR 639.80 | INR 605.15 | 1.67M |
| 2026-06-15 | INR 603.65 | +3.32% | INR 596.00 | INR 608.60 | INR 590.15 | 307.68K |
| 2026-06-12 | INR 584.25 | +3.23% | INR 575.00 | INR 587.00 | INR 569.55 | 315.66K |
| 2026-06-11 | INR 565.95 | -0.77% | INR 571.00 | INR 577.55 | INR 563.95 | 241.59K |
| 2026-06-10 | INR 570.35 | -4.08% | INR 598.05 | INR 598.95 | INR 567.65 | 412.97K |
| 2026-06-09 | INR 594.60 | +1.44% | INR 587.45 | INR 596.30 | INR 581.60 | 308.63K |
| 2026-06-08 | INR 586.15 | -1.57% | INR 594.85 | INR 603.00 | INR 582.40 | 320.46K |
| 2026-06-05 | INR 595.50 | -1.25% | INR 603.45 | INR 608.85 | INR 590.45 | 280.78K |
| 2026-06-04 | INR 603.05 | -0.36% | INR 605.20 | INR 608.80 | INR 598.30 | 228.95K |
| 2026-06-03 | INR 605.20 | +0.60% | INR 602.25 | INR 611.75 | INR 597.90 | 437.58K |
| 2026-06-02 | INR 601.60 | +0.69% | INR 598.00 | INR 605.40 | INR 592.50 | 208.04K |
| 2026-06-01 | INR 597.50 | +0.83% | INR 594.55 | INR 613.80 | INR 594.55 | 305.13K |
| 2026-05-29 | INR 592.60 | -3.64% | INR 620.00 | INR 620.00 | INR 586.00 | 493.69K |
| 2026-05-28 | INR 615.00 | 0.00% | INR 615.00 | INR 615.00 | INR 615.00 | 0 |