NSE - Delayed Quote
INR
Nava Limited (NAVA.NS)
534.10
-1.20
(-0.22%)
At close: 3:29:17 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
536.50
538.00
529.65
534.10
534.10
60,226
Nov 6, 2026
527.25
532.45
522.15
529.15
529.15
70,811
Nov 5, 2026
526.90
539.75
526.90
534.45
534.45
202,556
Nov 4, 2026
515.25
526.00
512.55
521.95
521.95
88,043
Nov 3, 2026
522.35
524.90
508.25
515.25
515.25
76,351
Nov 2, 2026
508.80
527.20
503.00
516.65
516.65
194,802
Oct 30, 2026
519.95
519.95
505.75
508.80
508.80
107,694
Oct 29, 2026
500.75
524.75
492.10
520.15
520.15
217,805
Oct 28, 2026
490.05
502.90
485.35
501.50
501.50
150,149
Oct 27, 2026
478.00
493.85
473.65
490.05
490.05
301,845
Oct 26, 2026
469.90
481.35
456.00
474.60
474.60
204,884
Oct 23, 2026
500.00
500.05
464.00
474.65
474.65
592,454
Oct 22, 2026
515.75
517.65
497.65
499.40
499.40
346,498
Oct 21, 2026
536.20
536.20
517.00
522.40
522.40
190,065
Oct 19, 2026
546.00
546.00
534.50
536.20
536.20
120,624
Oct 16, 2026
541.25
547.45
540.80
545.25
545.25
123,665
Oct 15, 2026
543.85
546.25
539.80
541.25
541.25
86,213
Oct 14, 2026
543.00
549.45
541.75
544.75
544.75
173,328
Oct 13, 2026
550.40
550.40
538.05
541.75
541.75
176,549
Oct 12, 2026
553.00
559.00
538.60
545.15
545.15
201,249
Oct 9, 2026
544.65
554.00
539.00
549.10
549.10
218,022
Oct 8, 2026
570.00
571.50
539.10
544.50
544.50
569,066
Oct 7, 2026
578.00
583.90
565.50
570.45
570.45
382,335
Oct 6, 2026
558.00
578.00
558.00
575.00
575.00
601,625
Oct 5, 2026
555.00
564.85
552.00
556.70
556.70
302,296
Oct 1, 2026
554.55
558.75
543.80
552.50
552.50
336,721
Sep 30, 2026
547.00
565.50
547.00
559.35
559.35
374,867
Sep 29, 2026
543.90
553.55
540.20
545.95
545.95
263,953
Sep 28, 2026
550.00
554.55
543.15
547.00
547.00
267,941
Sep 25, 2026
552.25
563.00
548.20
551.45
551.45
450,107
Sep 24, 2026
547.05
561.00
546.55
557.00
557.00
276,326
Sep 23, 2026
551.10
555.25
548.70
553.65
553.65
210,862
Sep 22, 2026
558.90
562.35
550.00
550.90
550.90
183,108
Sep 21, 2026
562.40
566.90
553.50
554.65
554.65
189,000
Sep 18, 2026
548.05
571.75
548.05
562.30
562.30
664,236
Sep 17, 2026
548.00
555.30
542.30
546.60
546.60
177,138
Sep 16, 2026
538.80
554.70
535.05
548.30
548.30
290,194
Sep 15, 2026
552.10
561.85
533.90
536.95
536.95
261,101
Sep 11, 2026
555.00
555.00
546.50
551.85
551.85
169,081
Sep 10, 2026
561.15
565.15
556.05
558.35
558.35
96,940
Sep 9, 2026
555.35
580.00
555.05
561.15
561.15
309,952
Sep 8, 2026
559.95
559.95
551.00
554.55
554.55
133,022
Sep 7, 2026
563.00
563.00
554.10
556.25
556.25
118,784
Sep 4, 2026
558.50
562.95
556.50
560.20
560.20
192,328
Sep 3, 2026
564.20
569.20
554.30
557.20
557.20
224,924
Sep 2, 2026
563.00
563.00
556.20
560.75
560.75
108,634
Sep 1, 2026
569.90
572.50
558.50
563.60
563.60
165,978
Aug 31, 2026
567.70
569.95
555.70
568.10
568.10
293,604
Aug 28, 2026
559.00
586.40
559.00
564.85
564.85
556,705
Aug 27, 2026
568.10
570.05
554.40
556.50
556.50
186,733
Aug 26, 2026
568.05
576.00
563.60
567.95
567.95
232,901
Aug 25, 2026
567.00
570.95
556.30
566.95
566.95
227,948
Aug 24, 2026
559.20
583.25
558.45
567.00
567.00
564,033
Aug 21, 2026
556.80
566.00
553.00
558.95
558.95
180,660
Aug 20, 2026
550.00
558.00
550.00
556.75
556.75
150,377
Aug 19, 2026
559.20
566.95
545.15
549.20
549.20
399,882
Aug 18, 2026
559.65
571.00
557.00
558.90
558.90
276,543
Aug 17, 2026
579.80
579.80
555.50
559.65
559.65
530,275
Aug 14, 2026
578.55
588.40
560.50
572.65
572.65
1,150,751
Aug 13, 2026
586.80
594.90
572.50
581.15
581.15
277,556
Aug 12, 2026
570.95
598.50
568.75
589.20
589.20
733,849
Aug 11, 2026
577.15
579.15
568.10
569.15
569.15
114,431
Aug 10, 2026
579.80
584.80
573.85
577.15
577.15
169,726
Aug 7, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
592.00
592.00
573.35
581.85
581.85
209,948
Aug 6, 2026
582.00
600.45
580.00
594.20
588.70
401,360
Aug 5, 2026
580.00
584.00
572.75
582.00
576.61
143,509
Aug 4, 2026
579.85
581.75
568.10
571.70
566.41
191,096
Aug 3, 2026
561.80
589.40
556.20
579.90
574.53
527,726
Jul 31, 2026
552.80
560.70
550.60
553.45
548.33
269,028
Jul 30, 2026
561.00
562.15
547.80
553.15
548.03
173,583
Jul 29, 2026
555.00
563.85
551.50
561.60
556.40
143,194
Jul 28, 2026
564.00
566.15
547.00
552.30
547.19
191,681
Jul 27, 2026
559.05
578.55
558.00
564.65
559.42
385,815
Jul 24, 2026
550.00
562.40
547.00
554.80
549.66
266,730
Jul 23, 2026
571.15
571.15
552.65
555.55
550.41
341,192
Jul 22, 2026
587.55
588.25
568.00
571.15
565.86
225,764
Jul 21, 2026
576.10
587.95
576.10
585.45
580.03
185,647
Jul 20, 2026
583.85
590.00
574.50
576.75
571.41
183,919
Jul 17, 2026
588.10
592.75
578.55
586.80
581.37
325,691
Jul 16, 2026
594.85
600.00
588.45
590.70
585.23
180,171
Jul 15, 2026
595.00
595.80
588.55
593.15
587.66
113,751
Jul 14, 2026
603.90
604.10
590.00
594.90
589.39
207,715
Jul 13, 2026
596.20
603.90
591.10
602.65
597.07
174,779
Jul 10, 2026
601.75
610.15
597.40
599.75
594.20
188,943
Jul 9, 2026
590.10
602.00
586.50
596.60
591.08
222,553
Jul 8, 2026
602.00
609.80
586.00
591.90
586.42
213,033
Jul 7, 2026
620.00
621.20
601.00
603.70
598.11
256,258
Jul 6, 2026
625.30
628.20
616.10
618.35
612.63
166,175
Jul 3, 2026
620.00
624.90
612.50
622.35
616.59
140,346
Jul 2, 2026
615.05
626.00
609.50
620.10
614.36
293,446
Jul 1, 2026
613.00
620.00
603.85
612.85
607.18
300,001
Jun 30, 2026
600.20
619.00
600.20
606.45
600.84
194,474
Jun 29, 2026
607.20
609.30
596.90
599.15
593.60
193,958
Jun 25, 2026
615.00
615.00
603.30
607.15
601.53
145,380
Jun 24, 2026
611.75
624.00
605.00
610.05
604.40
254,722
Jun 23, 2026
621.00
624.10
608.00
610.65
605.00
282,502
Jun 22, 2026
629.80
638.00
617.80
622.10
616.34
172,937
Jun 19, 2026
607.85
627.00
602.05
621.55
615.80
467,152
Jun 18, 2026
612.20
614.45
605.00
607.30
601.68
251,145
Jun 17, 2026
619.95
622.30
608.00
610.55
604.90
291,195
Jun 16, 2026
610.00
639.80
605.15
615.10
609.41
1,667,001
Jun 15, 2026
596.00
608.60
590.15
603.65
598.06
307,675
Jun 12, 2026
575.00
587.00
569.55
584.25
578.84
315,657
Jun 11, 2026
571.00
577.55
563.95
565.95
560.71
241,592
Jun 10, 2026
598.05
598.95
567.65
570.35
565.07
412,967
Jun 9, 2026
587.45
596.30
581.60
594.60
589.10
308,630
Jun 8, 2026
594.85
603.00
582.40
586.15
580.72
320,461
Jun 5, 2026
603.45
608.85
590.45
595.50
589.99
280,779
Jun 4, 2026
605.20
608.80
598.30
603.05
597.47
228,949
Jun 3, 2026
602.25
611.75
597.90
605.20
599.60
437,580
Jun 2, 2026
598.00
605.40
592.50
601.60
596.03
208,042
Jun 1, 2026
594.55
613.80
594.55
597.50
591.97
305,134
May 29, 2026
620.00
620.00
586.00
592.60
587.11
493,691
May 27, 2026
615.00
622.45
613.00
615.00
609.31
258,001
May 26, 2026
614.05
620.40
608.00
609.85
604.21
313,878
May 25, 2026
608.00
623.95
602.50
613.90
608.22
447,433
May 22, 2026
609.95
614.00
601.80
609.05
603.41
354,282
May 21, 2026
631.00
632.75
606.00
608.25
602.62
424,327
May 20, 2026
607.00
637.95
596.70
627.35
621.54
959,123
May 19, 2026
601.25
612.75
596.40
602.85
597.27
529,820
May 18, 2026
623.00
624.95
592.50
599.85
594.30
1,100,521
May 15, 2026
711.00
724.00
615.00
628.50
622.68
3,121,477
May 14, 2026
697.00
715.00
693.80
703.60
697.09
660,129
May 13, 2026
708.60
708.60
690.00
693.10
686.68
354,916
May 12, 2026
731.00
733.80
693.45
697.50
691.04
552,447
May 11, 2026
727.05
739.40
715.50
730.40
723.64
793,973
May 8, 2026
721.00
736.35
718.00
727.05
720.32
1,038,131
May 7, 2026
703.50
729.95
703.10
715.80
709.17
960,798
May 6, 2026
683.00
700.70
677.25
698.90
692.43
751,514
May 5, 2026
679.80
684.95
670.05
677.70
671.43
337,571
May 4, 2026
668.50
684.80
661.25
675.80
669.54
419,448
Apr 30, 2026
663.95
671.45
651.50
661.85
655.72
327,378
Apr 29, 2026
674.50
679.20
663.30
666.35
660.18
258,405
Apr 28, 2026
668.10
680.10
659.05
669.20
663.01
586,565
Apr 27, 2026
659.40
673.90
658.50
668.00
661.82
381,098
Apr 24, 2026
687.00
692.00
653.05
656.35
650.27
692,738
Apr 23, 2026
699.30
725.00
679.05
685.95
679.60
1,600,046
Apr 22, 2026
694.80
706.70
690.55
697.75
691.29
386,092
Apr 21, 2026
703.75
713.35
689.05
692.00
685.59
696,942
Apr 20, 2026
700.00
716.60
689.45
702.10
695.60
2,714,560
Apr 17, 2026
626.05
736.80
623.45
703.10
696.59
25,538,705
Apr 16, 2026
625.00
629.70
615.70
626.50
620.70
272,129
Apr 15, 2026
624.00
630.00
615.65
623.25
617.48
541,779
Apr 13, 2026
591.00
616.85
580.05
608.50
602.87
668,139
Apr 10, 2026
597.00
609.55
594.30
601.95
596.38
461,378
Apr 9, 2026
576.00
599.40
575.00
594.45
588.95
690,056
Apr 8, 2026
576.00
585.90
573.00
580.10
574.73
322,638
Apr 7, 2026
563.00
568.95
556.95
563.20
557.99
134,182
Apr 6, 2026
565.15
565.45
550.10
563.65
558.43
130,244
Apr 2, 2026
551.05
562.00
541.75
560.10
554.92
213,467
Apr 1, 2026
545.00
580.65
543.00
563.50
558.28
267,644
Mar 30, 2026
549.95
549.95
529.00
531.45
526.53
261,626
Mar 27, 2026
567.95
568.70
547.00
550.05
544.96
234,138
Mar 25, 2026
568.40
577.80
563.00
572.20
566.90
367,618
Mar 24, 2026
558.30
565.95
546.55
561.90
556.70
322,145
Mar 23, 2026
545.15
552.65
537.00
544.45
539.41
385,863
Mar 20, 2026
549.85
564.00
548.00
553.50
548.38
229,464
Mar 19, 2026
557.00
558.95
542.50
544.55
539.51
376,749
Mar 18, 2026
551.25
569.00
551.25
565.50
560.27
228,297
Mar 17, 2026
544.00
553.60
536.35
551.30
546.20
214,749
Mar 16, 2026
547.95
554.05
529.65
538.15
533.17
302,117
Mar 13, 2026
568.00
572.90
545.00
551.70
546.59
327,896
Mar 12, 2026
560.00
582.50
553.60
575.50
570.17
301,092
Mar 11, 2026
567.90
589.00
564.45
567.30
562.05
344,255
Mar 10, 2026
555.15
569.00
554.45
565.05
559.82
170,888
Mar 9, 2026
553.25
553.30
531.90
545.25
540.20
291,498
Mar 6, 2026
570.00
578.60
563.60
566.90
561.65
190,191
Mar 5, 2026
567.85
576.85
561.80
573.55
568.24
231,379
Mar 4, 2026
566.50
585.00
549.70
561.10
555.91
339,817
Mar 2, 2026
563.05
583.95
560.00
576.75
571.41
345,875
Feb 27, 2026
604.90
604.90
591.50
595.60
590.09
243,507
Feb 26, 2026
582.35
605.45
581.35
601.05
595.49
571,916
Feb 25, 2026
576.00
584.90
571.60
583.20
577.80
280,611
Feb 24, 2026
563.05
581.00
563.05
577.60
572.25
283,510
Feb 23, 2026
568.95
579.70
564.00
567.15
561.90
319,691
Feb 20, 2026
552.00
575.00
549.30
567.30
562.05
426,422
Feb 19, 2026
566.90
567.70
549.00
551.00
545.90
181,196
Feb 18, 2026
559.00
570.00
557.00
564.90
559.67
202,605
Feb 17, 2026
550.90
563.75
550.10
558.20
553.03
234,246
Feb 16, 2026
550.00
558.00
546.00
553.50
548.38
88,741
Feb 13, 2026
562.95
562.95
550.35
554.45
549.32
141,744
Feb 12, 2026
572.70
574.00
564.30
567.00
561.75
209,870
Feb 11, 2026
570.00
576.90
565.70
570.00
564.72
247,687
Feb 10, 2026
581.85
584.00
569.00
571.85
566.56
245,731
Feb 9, 2026
562.40
589.35
561.00
579.00
573.64
446,796
Feb 6, 2026
559.10
568.00
554.00
562.45
557.24
186,608
Feb 5, 2026
579.90
580.85
550.10
561.45
556.25
616,240
Feb 4, 2026
571.95
580.50
567.70
577.75
572.40
200,346
Feb 3, 2026
578.50
579.55
561.90
570.60
565.32
253,779
Feb 2, 2026
529.00
556.65
522.55
552.00
546.89
306,015
Jan 30, 2026
552.20
570.80
550.00
563.90
558.68
311,297
Jan 29, 2026
558.30
560.00
545.30
552.20
547.09
149,419
Jan 28, 2026
533.00
560.85
530.50
558.30
553.13
380,300
Jan 27, 2026
533.20
540.00
520.20
534.55
529.60
283,483
Jan 23, 2026
553.75
553.80
527.30
530.75
525.84
352,103
Jan 22, 2026
540.90
558.00
537.95
550.00
544.91
356,011
Jan 21, 2026
535.55
543.30
526.85
531.65
526.73
223,098
Jan 20, 2026
555.05
556.00
529.15
535.55
530.59
400,161
Jan 19, 2026
562.70
564.05
550.00
555.95
550.80
198,125
Jan 16, 2026
570.30
574.70
564.50
565.55
560.32
133,915
Jan 15, 2026
569.20
569.20
569.20
569.20
563.93
-
Jan 14, 2026
560.60
572.50
560.60
569.20
563.93
177,096
Jan 13, 2026
570.45
574.90
558.00
561.85
556.65
163,096
Jan 12, 2026
580.00
582.50
562.00
568.50
563.24
265,801
Jan 9, 2026
582.00
595.45
574.40
581.75
576.37
302,992
Jan 8, 2026
600.00
612.00
581.30
585.70
580.28
424,100
Jan 7, 2026
609.80
615.00
597.05
602.80
597.22
370,480
Jan 6, 2026
586.00
627.00
585.60
611.20
605.54
3,721,109
Jan 5, 2026
579.90
589.00
565.05
583.25
577.85
422,219
Jan 2, 2026
565.00
574.80
563.25
573.45
568.14
188,199
Jan 1, 2026
567.10
572.40
562.00
565.00
559.77
116,647
Dec 31, 2025
558.00
576.50
557.40
567.40
562.15
218,706
Dec 30, 2025
551.00
580.80
549.45
559.25
554.07
624,289
Dec 29, 2025
557.65
563.90
550.00
553.40
548.28
124,337
Dec 26, 2025
564.20
567.85
552.10
555.35
550.21
144,324
Dec 24, 2025
573.00
580.00
560.25
563.00
557.79
258,306
Dec 23, 2025
573.00
575.20
566.20
572.95
567.65
138,094
Dec 22, 2025
583.00
587.05
570.00
571.85
566.56
194,912
Dec 19, 2025
568.00
583.00
565.55
577.65
572.30
427,124
Dec 18, 2025
571.95
571.95
563.10
568.55
563.29
165,477
Dec 17, 2025
569.95
572.50
562.70
570.75
565.47
143,343
Dec 16, 2025
572.90
573.75
558.80
568.85
563.58
206,184
Dec 15, 2025
561.80
572.00
560.10
570.40
565.12
232,311
Dec 12, 2025
572.40
574.20
559.10
564.45
559.23
264,109
Dec 11, 2025
561.00
570.00
550.00
567.65
562.40
546,394
Dec 10, 2025
555.00
561.90
546.00
554.30
549.17
449,242
Dec 9, 2025
514.10
566.50
512.05
557.25
552.09
3,225,796
Dec 8, 2025
523.50
526.35
513.70
515.95
511.17
202,112
Dec 5, 2025
528.00
534.45
525.20
526.40
521.53
283,689
Dec 4, 2025
525.25
535.00
521.05
529.60
524.70
252,357
Dec 3, 2025
518.90
531.00
515.10
526.90
522.02
266,220
Dec 2, 2025
514.80
526.95
514.75
518.90
514.10
191,117
Dec 1, 2025
525.00
538.50
512.00
516.90
512.12
419,089
Nov 28, 2025
525.70
525.70
517.55
522.00
517.17
86,894
Nov 27, 2025
530.00
534.05
524.10
525.70
520.83
188,251
Nov 26, 2025
514.00
529.00
512.35
527.90
523.01
169,413
Nov 25, 2025
503.00
518.05
501.65
515.45
510.68
283,470
Nov 24, 2025
527.00
529.85
502.05
506.00
501.32
428,705
Nov 21, 2025
542.05
543.00
527.75
529.65
524.75
277,464
Nov 20, 2025
540.00
549.10
537.00
543.30
538.27
280,864
Nov 19, 2025
549.15
550.05
532.10
535.85
530.89
314,316
Nov 18, 2025
554.00
556.15
544.10
546.90
541.84
147,541
Nov 17, 2025
549.25
557.80
547.00
551.40
546.30
189,626
Nov 14, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
542.75
553.10
538.10
549.25
544.17
202,308
Nov 13, 2025
538.00
556.95
535.75
542.75
534.75
390,745
Nov 12, 2025
558.00
560.80
541.00
545.15
537.12
367,796
Nov 11, 2025
542.35
565.00
533.70
558.00
549.78
755,431
Nov 10, 2025
570.00
570.25
538.30
542.80
534.80
1,432,755
