Price Data Selection & Download
Nava Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5846 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026.
Share Price All Time High
₹739.40
May 11, 2026
NSE Exchange
Share Price All Time Low
₹1.70
January 01, 2003
NSE Exchange
Highest Volume Trading Day
35,272,036
December 29, 2020 • ₹32.30
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
NAVA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹555.00 | ₹564.85 | ₹552.00 | ₹556.70 | 302,296 |
| 2026-10-01 | ₹554.55 | ₹558.75 | ₹543.80 | ₹552.50 | 336,721 |
| 2026-09-30 | ₹547.00 | ₹565.50 | ₹547.00 | ₹559.35 | 374,867 |
| 2026-09-29 | ₹543.90 | ₹553.55 | ₹540.20 | ₹545.95 | 263,953 |
| 2026-09-28 | ₹550.00 | ₹554.55 | ₹543.15 | ₹547.00 | 267,941 |
| 2026-09-25 | ₹552.25 | ₹563.00 | ₹548.20 | ₹551.45 | 450,107 |
| 2026-09-24 | ₹547.05 | ₹561.00 | ₹546.55 | ₹557.00 | 276,326 |
| 2026-09-23 | ₹551.10 | ₹555.25 | ₹548.70 | ₹553.65 | 210,862 |
| 2026-09-22 | ₹558.90 | ₹562.35 | ₹550.00 | ₹550.90 | 183,108 |
| 2026-09-21 | ₹562.40 | ₹566.90 | ₹553.50 | ₹554.65 | 189,000 |
| 2026-09-18 | ₹548.05 | ₹571.75 | ₹548.05 | ₹562.30 | 664,236 |
| 2026-09-17 | ₹548.00 | ₹555.30 | ₹542.30 | ₹546.60 | 177,138 |
| 2026-09-16 | ₹538.80 | ₹554.70 | ₹535.05 | ₹548.30 | 290,194 |
| 2026-09-15 | ₹552.10 | ₹561.85 | ₹533.90 | ₹536.95 | 261,101 |
| 2026-09-11 | ₹555.00 | ₹555.00 | ₹546.50 | ₹551.85 | 169,081 |
| 2026-09-10 | ₹561.15 | ₹565.15 | ₹556.05 | ₹558.35 | 96,940 |
| 2026-09-09 | ₹555.35 | ₹580.00 | ₹555.05 | ₹561.15 | 309,952 |
| 2026-09-08 | ₹559.95 | ₹559.95 | ₹551.00 | ₹554.55 | 133,022 |
| 2026-09-07 | ₹563.00 | ₹563.00 | ₹554.10 | ₹556.25 | 118,784 |
| 2026-09-04 | ₹558.50 | ₹562.95 | ₹556.50 | ₹560.20 | 192,328 |
| 2026-09-03 | ₹564.20 | ₹569.20 | ₹554.30 | ₹557.20 | 224,924 |
| 2026-09-02 | ₹563.00 | ₹563.00 | ₹556.20 | ₹560.75 | 108,634 |
| 2026-09-01 | ₹569.90 | ₹572.50 | ₹558.50 | ₹563.60 | 165,978 |
| 2026-08-31 | ₹567.70 | ₹569.95 | ₹555.70 | ₹568.10 | 293,604 |
| 2026-08-28 | ₹559.00 | ₹586.40 | ₹559.00 | ₹564.85 | 556,705 |
| 2026-08-27 | ₹568.10 | ₹570.05 | ₹554.40 | ₹556.50 | 186,733 |
| 2026-08-26 | ₹568.05 | ₹576.00 | ₹563.60 | ₹567.95 | 232,901 |
| 2026-08-25 | ₹567.00 | ₹570.95 | ₹556.30 | ₹566.95 | 227,948 |
| 2026-08-24 | ₹559.20 | ₹583.25 | ₹558.45 | ₹567.00 | 564,033 |
| 2026-08-21 | ₹556.80 | ₹566.00 | ₹553.00 | ₹558.95 | 180,660 |
| 2026-08-20 | ₹550.00 | ₹558.00 | ₹550.00 | ₹556.75 | 150,377 |
| 2026-08-19 | ₹559.20 | ₹566.95 | ₹545.15 | ₹549.20 | 399,882 |
| 2026-08-18 | ₹559.65 | ₹571.00 | ₹557.00 | ₹558.90 | 276,543 |
| 2026-08-17 | ₹579.80 | ₹579.80 | ₹555.50 | ₹559.65 | 530,275 |
| 2026-08-14 | ₹578.55 | ₹588.40 | ₹560.50 | ₹572.65 | 1,150,751 |
| 2026-08-13 | ₹586.80 | ₹594.90 | ₹572.50 | ₹581.15 | 277,556 |
| 2026-08-12 | ₹570.95 | ₹598.50 | ₹568.75 | ₹589.20 | 733,849 |
| 2026-08-11 | ₹577.15 | ₹579.15 | ₹568.10 | ₹569.15 | 114,431 |
| 2026-08-10 | ₹579.80 | ₹584.80 | ₹573.85 | ₹577.15 | 169,726 |
| 2026-08-07 | ₹592.00 | ₹592.00 | ₹573.35 | ₹581.85 | 209,948 |
| 2026-08-06 | ₹582.00 | ₹600.45 | ₹580.00 | ₹594.20 | 401,360 |
| 2026-08-05 | ₹580.00 | ₹584.00 | ₹572.75 | ₹582.00 | 143,509 |
| 2026-08-04 | ₹579.85 | ₹581.75 | ₹568.10 | ₹571.70 | 191,096 |
| 2026-08-03 | ₹561.80 | ₹589.40 | ₹556.20 | ₹579.90 | 527,726 |
| 2026-07-31 | ₹552.80 | ₹560.70 | ₹550.60 | ₹553.45 | 269,028 |
| 2026-07-30 | ₹561.00 | ₹562.15 | ₹547.80 | ₹553.15 | 173,583 |
| 2026-07-29 | ₹555.00 | ₹563.85 | ₹551.50 | ₹561.60 | 143,194 |
| 2026-07-28 | ₹564.00 | ₹566.15 | ₹547.00 | ₹552.30 | 191,681 |
| 2026-07-27 | ₹559.05 | ₹578.55 | ₹558.00 | ₹564.65 | 385,815 |
| 2026-07-24 | ₹550.00 | ₹562.40 | ₹547.00 | ₹554.80 | 266,730 |
| 2026-07-23 | ₹571.15 | ₹571.15 | ₹552.65 | ₹555.55 | 341,192 |
| 2026-07-22 | ₹587.55 | ₹588.25 | ₹568.00 | ₹571.15 | 225,764 |
| 2026-07-21 | ₹576.10 | ₹587.95 | ₹576.10 | ₹585.45 | 185,647 |
| 2026-07-20 | ₹583.85 | ₹590.00 | ₹574.50 | ₹576.75 | 183,919 |
| 2026-07-17 | ₹588.10 | ₹592.75 | ₹578.55 | ₹586.80 | 325,691 |
| 2026-07-16 | ₹594.85 | ₹600.00 | ₹588.45 | ₹590.70 | 180,171 |
| 2026-07-15 | ₹595.00 | ₹595.80 | ₹588.55 | ₹593.15 | 113,751 |
| 2026-07-14 | ₹603.90 | ₹604.10 | ₹590.00 | ₹594.90 | 207,715 |
| 2026-07-13 | ₹596.20 | ₹603.90 | ₹591.10 | ₹602.65 | 174,779 |
| 2026-07-10 | ₹601.75 | ₹610.15 | ₹597.40 | ₹599.75 | 188,943 |
| 2026-07-09 | ₹590.10 | ₹602.00 | ₹586.50 | ₹596.60 | 222,553 |
| 2026-07-08 | ₹602.00 | ₹609.80 | ₹586.00 | ₹591.90 | 213,033 |
| 2026-07-07 | ₹620.00 | ₹621.20 | ₹601.00 | ₹603.70 | 256,258 |
| 2026-07-06 | ₹625.30 | ₹628.20 | ₹616.10 | ₹618.35 | 166,175 |
| 2026-07-03 | ₹620.00 | ₹624.90 | ₹612.50 | ₹622.35 | 140,346 |
| 2026-07-02 | ₹615.05 | ₹626.00 | ₹609.50 | ₹620.10 | 293,446 |
| 2026-07-01 | ₹613.00 | ₹620.00 | ₹603.85 | ₹612.85 | 300,001 |
| 2026-06-30 | ₹600.20 | ₹619.00 | ₹600.20 | ₹606.45 | 194,474 |
| 2026-06-29 | ₹607.20 | ₹609.30 | ₹596.90 | ₹599.15 | 193,958 |
| 2026-06-25 | ₹615.00 | ₹615.00 | ₹603.30 | ₹607.15 | 145,380 |
| 2026-06-24 | ₹611.75 | ₹624.00 | ₹605.00 | ₹610.05 | 254,722 |
| 2026-06-23 | ₹621.00 | ₹624.10 | ₹608.00 | ₹610.65 | 282,502 |
| 2026-06-22 | ₹629.80 | ₹638.00 | ₹617.80 | ₹622.10 | 172,937 |
| 2026-06-19 | ₹607.85 | ₹627.00 | ₹602.05 | ₹621.55 | 467,152 |
| 2026-06-18 | ₹612.20 | ₹614.45 | ₹605.00 | ₹607.30 | 251,145 |
| 2026-06-17 | ₹619.95 | ₹622.30 | ₹608.00 | ₹610.55 | 291,195 |
| 2026-06-16 | ₹610.00 | ₹639.80 | ₹605.15 | ₹615.10 | 1,667,001 |
| 2026-06-15 | ₹596.00 | ₹608.60 | ₹590.15 | ₹603.65 | 307,675 |
| 2026-06-12 | ₹575.00 | ₹587.00 | ₹569.55 | ₹584.25 | 315,657 |
| 2026-06-11 | ₹571.00 | ₹577.55 | ₹563.95 | ₹565.95 | 241,592 |
| 2026-06-10 | ₹598.05 | ₹598.95 | ₹567.65 | ₹570.35 | 412,967 |
| 2026-06-09 | ₹587.45 | ₹596.30 | ₹581.60 | ₹594.60 | 308,630 |
| 2026-06-08 | ₹594.85 | ₹603.00 | ₹582.40 | ₹586.15 | 320,461 |
| 2026-06-05 | ₹603.45 | ₹608.85 | ₹590.45 | ₹595.50 | 280,779 |
| 2026-06-04 | ₹605.20 | ₹608.80 | ₹598.30 | ₹603.05 | 228,949 |
| 2026-06-03 | ₹602.25 | ₹611.75 | ₹597.90 | ₹605.20 | 437,580 |
| 2026-06-02 | ₹598.00 | ₹605.40 | ₹592.50 | ₹601.60 | 208,042 |
| 2026-06-01 | ₹594.55 | ₹613.80 | ₹594.55 | ₹597.50 | 305,134 |
| 2026-05-29 | ₹620.00 | ₹620.00 | ₹586.00 | ₹592.60 | 493,691 |
| 2026-05-27 | ₹615.00 | ₹622.45 | ₹613.00 | ₹615.00 | 258,001 |
| 2026-05-26 | ₹614.05 | ₹620.40 | ₹608.00 | ₹609.85 | 313,878 |
| 2026-05-25 | ₹608.00 | ₹623.95 | ₹602.50 | ₹613.90 | 447,433 |
| 2026-05-22 | ₹609.95 | ₹614.00 | ₹601.80 | ₹609.05 | 354,282 |
| 2026-05-21 | ₹631.00 | ₹632.75 | ₹606.00 | ₹608.25 | 424,327 |
| 2026-05-20 | ₹607.00 | ₹637.95 | ₹596.70 | ₹627.35 | 959,123 |
| 2026-05-19 | ₹601.25 | ₹612.75 | ₹596.40 | ₹602.85 | 529,820 |
| 2026-05-18 | ₹623.00 | ₹624.95 | ₹592.50 | ₹599.85 | 1,100,521 |
| 2026-05-15 | ₹711.00 | ₹724.00 | ₹615.00 | ₹628.50 | 3,121,477 |
| 2026-05-14 | ₹697.00 | ₹715.00 | ₹693.80 | ₹703.60 | 660,129 |
| 2026-05-13 | ₹708.60 | ₹708.60 | ₹690.00 | ₹693.10 | 354,916 |
| 2026-05-12 | ₹731.00 | ₹733.80 | ₹693.45 | ₹697.50 | 552,447 |
| 2026-05-11 | ₹727.05 | ₹739.40 | ₹715.50 | ₹730.40 | 793,973 |
| 2026-05-08 | ₹721.00 | ₹736.35 | ₹718.00 | ₹727.05 | 1,038,131 |
| 2026-05-07 | ₹703.50 | ₹729.95 | ₹703.10 | ₹715.80 | 960,798 |
| 2026-05-06 | ₹683.00 | ₹700.70 | ₹677.25 | ₹698.90 | 751,514 |
| 2026-05-05 | ₹679.80 | ₹684.95 | ₹670.05 | ₹677.70 | 337,571 |
| 2026-05-04 | ₹668.50 | ₹684.80 | ₹661.25 | ₹675.80 | 419,448 |
| 2026-04-30 | ₹663.95 | ₹671.45 | ₹651.50 | ₹661.85 | 327,378 |
| 2026-04-29 | ₹674.50 | ₹679.20 | ₹663.30 | ₹666.35 | 258,405 |
| 2026-04-28 | ₹668.10 | ₹680.10 | ₹659.05 | ₹669.20 | 586,565 |
| 2026-04-27 | ₹659.40 | ₹673.90 | ₹658.50 | ₹668.00 | 381,098 |
| 2026-04-24 | ₹687.00 | ₹692.00 | ₹653.05 | ₹656.35 | 692,738 |
| 2026-04-23 | ₹699.30 | ₹725.00 | ₹679.05 | ₹685.95 | 1,600,046 |
| 2026-04-22 | ₹694.80 | ₹706.70 | ₹690.55 | ₹697.75 | 386,092 |
| 2026-04-21 | ₹703.75 | ₹713.35 | ₹689.05 | ₹692.00 | 696,942 |
| 2026-04-20 | ₹700.00 | ₹716.60 | ₹689.45 | ₹702.10 | 2,714,560 |
| 2026-04-17 | ₹626.05 | ₹736.80 | ₹623.45 | ₹703.10 | 25,538,705 |
| 2026-04-16 | ₹625.00 | ₹629.70 | ₹615.70 | ₹626.50 | 272,129 |
| 2026-04-15 | ₹624.00 | ₹630.00 | ₹615.65 | ₹623.25 | 541,779 |
| 2026-04-13 | ₹591.00 | ₹616.85 | ₹580.05 | ₹608.50 | 668,139 |
| 2026-04-10 | ₹597.00 | ₹609.55 | ₹594.30 | ₹601.95 | 461,378 |
| 2026-04-09 | ₹576.00 | ₹599.40 | ₹575.00 | ₹594.45 | 690,056 |
| 2026-04-08 | ₹576.00 | ₹585.90 | ₹573.00 | ₹580.10 | 322,638 |
| 2026-04-07 | ₹563.00 | ₹568.95 | ₹556.95 | ₹563.20 | 134,182 |
| 2026-04-06 | ₹565.15 | ₹565.45 | ₹550.10 | ₹563.65 | 130,244 |
| 2026-04-02 | ₹551.05 | ₹562.00 | ₹541.75 | ₹560.10 | 213,467 |
| 2026-04-01 | ₹545.00 | ₹580.65 | ₹543.00 | ₹563.50 | 267,644 |
| 2026-03-30 | ₹549.95 | ₹549.95 | ₹529.00 | ₹531.45 | 261,626 |
| 2026-03-27 | ₹567.95 | ₹568.70 | ₹547.00 | ₹550.05 | 234,138 |
| 2026-03-25 | ₹568.40 | ₹577.80 | ₹563.00 | ₹572.20 | 367,618 |
| 2026-03-24 | ₹558.30 | ₹565.95 | ₹546.55 | ₹561.90 | 322,145 |
| 2026-03-23 | ₹545.15 | ₹552.65 | ₹537.00 | ₹544.45 | 385,863 |
| 2026-03-20 | ₹549.85 | ₹564.00 | ₹548.00 | ₹553.50 | 229,464 |
| 2026-03-19 | ₹557.00 | ₹558.95 | ₹542.50 | ₹544.55 | 376,749 |
| 2026-03-18 | ₹551.25 | ₹569.00 | ₹551.25 | ₹565.50 | 228,297 |
| 2026-03-17 | ₹544.00 | ₹553.60 | ₹536.35 | ₹551.30 | 214,749 |
| 2026-03-16 | ₹547.95 | ₹554.05 | ₹529.65 | ₹538.15 | 302,117 |
| 2026-03-13 | ₹568.00 | ₹572.90 | ₹545.00 | ₹551.70 | 327,896 |
| 2026-03-12 | ₹560.00 | ₹582.50 | ₹553.60 | ₹575.50 | 301,092 |
| 2026-03-11 | ₹567.90 | ₹589.00 | ₹564.45 | ₹567.30 | 344,255 |
| 2026-03-10 | ₹555.15 | ₹569.00 | ₹554.45 | ₹565.05 | 170,888 |
| 2026-03-09 | ₹553.25 | ₹553.30 | ₹531.90 | ₹545.25 | 291,498 |
| 2026-03-06 | ₹570.00 | ₹578.60 | ₹563.60 | ₹566.90 | 190,191 |
| 2026-03-05 | ₹567.85 | ₹576.85 | ₹561.80 | ₹573.55 | 231,379 |
| 2026-03-04 | ₹566.50 | ₹585.00 | ₹549.70 | ₹561.10 | 339,817 |
| 2026-03-02 | ₹563.05 | ₹583.95 | ₹560.00 | ₹576.75 | 345,875 |
| 2026-02-27 | ₹604.90 | ₹604.90 | ₹591.50 | ₹595.60 | 243,507 |
| 2026-02-26 | ₹582.35 | ₹605.45 | ₹581.35 | ₹601.05 | 571,916 |
| 2026-02-25 | ₹576.00 | ₹584.90 | ₹571.60 | ₹583.20 | 280,611 |
| 2026-02-24 | ₹563.05 | ₹581.00 | ₹563.05 | ₹577.60 | 283,510 |
| 2026-02-23 | ₹568.95 | ₹579.70 | ₹564.00 | ₹567.15 | 319,691 |
| 2026-02-20 | ₹552.00 | ₹575.00 | ₹549.30 | ₹567.30 | 426,422 |
| 2026-02-19 | ₹566.90 | ₹567.70 | ₹549.00 | ₹551.00 | 181,196 |
| 2026-02-18 | ₹559.00 | ₹570.00 | ₹557.00 | ₹564.90 | 202,605 |
| 2026-02-17 | ₹550.90 | ₹563.75 | ₹550.10 | ₹558.20 | 234,246 |
| 2026-02-16 | ₹550.00 | ₹558.00 | ₹546.00 | ₹553.50 | 88,741 |
| 2026-02-13 | ₹562.95 | ₹562.95 | ₹550.35 | ₹554.45 | 141,744 |
| 2026-02-12 | ₹572.70 | ₹574.00 | ₹564.30 | ₹567.00 | 209,870 |
| 2026-02-11 | ₹570.00 | ₹576.90 | ₹565.70 | ₹570.00 | 247,687 |
| 2026-02-10 | ₹581.85 | ₹584.00 | ₹569.00 | ₹571.85 | 245,731 |
| 2026-02-09 | ₹562.40 | ₹589.35 | ₹561.00 | ₹579.00 | 446,796 |
| 2026-02-06 | ₹559.10 | ₹568.00 | ₹554.00 | ₹562.45 | 186,608 |
| 2026-02-05 | ₹579.90 | ₹580.85 | ₹550.10 | ₹561.45 | 616,240 |
| 2026-02-04 | ₹571.95 | ₹580.50 | ₹567.70 | ₹577.75 | 200,346 |
| 2026-02-03 | ₹578.50 | ₹579.55 | ₹561.90 | ₹570.60 | 253,779 |
| 2026-02-02 | ₹529.00 | ₹556.65 | ₹522.55 | ₹552.00 | 306,015 |
| 2026-02-01 | ₹560.90 | ₹574.00 | ₹528.00 | ₹534.10 | 323,298 |
| 2026-01-30 | ₹552.20 | ₹570.80 | ₹550.00 | ₹563.90 | 311,297 |
| 2026-01-29 | ₹558.30 | ₹560.00 | ₹545.30 | ₹552.20 | 149,419 |
| 2026-01-28 | ₹533.00 | ₹560.85 | ₹530.50 | ₹558.30 | 380,300 |
| 2026-01-27 | ₹533.20 | ₹540.00 | ₹520.20 | ₹534.55 | 283,483 |
| 2026-01-23 | ₹553.75 | ₹553.80 | ₹527.30 | ₹530.75 | 352,103 |
| 2026-01-22 | ₹540.90 | ₹558.00 | ₹537.95 | ₹550.00 | 356,011 |
| 2026-01-21 | ₹535.55 | ₹543.30 | ₹526.85 | ₹531.65 | 223,098 |
| 2026-01-20 | ₹555.05 | ₹556.00 | ₹529.15 | ₹535.55 | 400,161 |
| 2026-01-19 | ₹562.70 | ₹564.05 | ₹550.00 | ₹555.95 | 198,125 |
| 2026-01-16 | ₹570.30 | ₹574.70 | ₹564.50 | ₹565.55 | 133,915 |
| 2026-01-14 | ₹560.60 | ₹572.50 | ₹560.60 | ₹569.20 | 177,096 |
| 2026-01-13 | ₹570.45 | ₹574.90 | ₹558.00 | ₹561.85 | 163,096 |
| 2026-01-12 | ₹580.00 | ₹582.50 | ₹562.00 | ₹568.50 | 265,801 |
| 2026-01-09 | ₹582.00 | ₹595.45 | ₹574.40 | ₹581.75 | 302,992 |
| 2026-01-08 | ₹600.00 | ₹612.00 | ₹581.30 | ₹585.70 | 424,100 |
| 2026-01-07 | ₹609.80 | ₹615.00 | ₹597.05 | ₹602.80 | 370,480 |
| 2026-01-06 | ₹586.00 | ₹627.00 | ₹585.60 | ₹611.20 | 3,721,109 |
| 2026-01-05 | ₹579.90 | ₹589.00 | ₹565.05 | ₹583.25 | 422,219 |
| 2026-01-02 | ₹565.00 | ₹574.80 | ₹563.25 | ₹573.45 | 188,199 |
| 2026-01-01 | ₹567.10 | ₹572.40 | ₹562.00 | ₹565.00 | 116,647 |
Nava Share Price Performance Analysis (Jan 2003 - Oct 2026)
NAVA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.47%
₹565.00 → ₹556.70
Year to Date
Price Volatility
7.18%
Low Volatility
Year to Date
Average Daily Volume
518,160
Year to Date Average
NSE Exchange
Nava Share Price History – Frequently Asked Questions
Common questions about NAVA historical data and records. Review NAVA P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Nava (NAVA)?
The all-time high share price of Nava was ₹739.4 recorded on May 11, 2026 on the NSE exchange.
What is the all-time low share price of Nava (NAVA)?
The all-time low share price of Nava was ₹1.7 recorded on January 01, 2003 on the NSE exchange.
How can I download NAVA historical share price data?
You can download Nava historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NAVA shares?
The highest trading volume day for Nava was 35,272,036 shares traded on December 29, 2020 on the NSE exchange, with share price at ₹32.3.