Nava

NAAL
🏛️ india →
652.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.98 57.98 54.60 55.08 0.0M
2021-12-30 56.05 56.35 55.00 55.20 0.0M
2021-12-29 56.52 56.92 55.75 56.02 0.0M
2021-12-28 55.58 56.75 55.45 55.70 0.0M
2021-12-27 58.00 58.00 54.55 55.52 0.0M
2021-12-24 56.05 56.67 55.42 55.67 0.0M
2021-12-23 57.00 57.50 54.55 55.25 0.0M
2021-12-22 53.25 55.25 53.25 54.25 0.0M
2021-12-21 56.73 56.73 52.67 53.38 0.1M
2021-12-20 54.15 54.42 52.33 53.70 0.0M
2021-12-17 57.70 58.10 54.58 55.10 0.0M
2021-12-16 58.60 58.92 57.23 58.00 0.0M
2021-12-15 60.85 60.85 57.67 58.08 0.1M
2021-12-14 58.38 60.75 58.25 59.42 0.1M
2021-12-13 56.00 59.85 56.00 58.62 0.1M
2021-12-10 56.70 56.73 55.73 56.02 0.0M
2021-12-09 56.38 56.77 55.35 56.15 0.0M
2021-12-08 55.98 56.38 55.27 55.92 0.0M
2021-12-07 55.98 56.38 54.77 54.88 0.0M
2021-12-06 56.75 56.75 54.85 55.40 0.0M
2021-12-03 54.67 57.00 53.25 55.27 0.1M
2021-12-02 54.33 55.17 52.77 54.73 0.1M
2021-12-01 55.12 55.30 52.90 53.40 0.0M
2021-11-30 53.90 55.52 53.85 54.40 0.0M
2021-11-29 52.08 53.88 51.20 53.08 0.1M
2021-11-26 59.50 59.50 53.70 54.35 0.1M
2021-11-25 56.15 58.33 56.15 57.23 0.0M
2021-11-24 60.00 60.00 56.58 56.83 0.0M
2021-11-23 56.25 57.38 55.80 56.85 0.0M
2021-11-22 58.50 59.38 55.75 56.00 0.0M
2021-11-18 59.83 60.42 58.15 58.62 0.0M
2021-11-17 60.02 60.40 58.50 59.00 0.0M
2021-11-16 61.00 61.00 59.33 60.00 0.1M
2021-11-15 58.88 60.45 58.88 60.10 0.0M
2021-11-12 60.75 61.20 60.20 60.50 0.1M
2021-11-11 62.42 62.42 59.50 60.20 0.0M
2021-11-10 60.12 62.33 60.00 60.40 0.1M
2021-11-09 59.83 62.35 58.00 59.40 0.3M
2021-11-08 57.50 60.95 57.27 60.62 0.2M
2021-11-04 56.98 57.88 56.92 57.55 0.0M
2021-11-03 57.60 58.15 56.48 56.92 0.0M
2021-11-02 59.35 59.48 57.00 57.15 0.1M
2021-11-01 60.00 61.65 57.42 59.27 0.2M
2021-10-29 56.30 58.17 55.50 57.45 0.1M
2021-10-28 57.50 58.30 56.02 56.50 0.1M
2021-10-27 57.10 58.35 57.02 57.30 0.1M
2021-10-26 59.00 59.00 55.88 57.08 0.1M
2021-10-25 59.12 59.12 55.60 57.35 0.1M
2021-10-22 59.75 60.35 58.12 58.48 0.1M
2021-10-21 60.75 61.12 58.60 59.55 0.1M
2021-10-20 62.95 62.95 59.35 60.27 0.1M
2021-10-19 63.30 65.53 60.38 61.27 0.1M
2021-10-18 62.77 64.17 61.80 63.50 0.1M
2021-10-14 62.27 62.80 60.67 61.80 0.1M
2021-10-13 63.05 63.23 61.30 61.40 0.1M
2021-10-12 62.48 63.60 60.50 62.73 0.1M
2021-10-11 61.50 62.88 61.25 61.58 0.1M
2021-10-08 62.30 62.80 60.85 61.50 0.1M
2021-10-07 62.35 63.70 60.80 61.92 0.3M
2021-10-06 61.00 63.90 60.92 61.35 0.2M
2021-10-05 61.50 63.50 61.50 62.38 0.1M
2021-10-04 61.17 62.50 60.88 61.88 0.1M
2021-10-01 61.12 61.98 59.67 60.08 0.1M
2021-09-30 61.25 62.45 60.42 60.85 0.1M
2021-09-29 57.52 61.50 57.50 60.12 0.2M
2021-09-28 58.05 59.50 57.62 58.20 0.1M
2021-09-27 59.50 59.50 57.25 57.40 0.1M
2021-09-24 60.00 60.00 57.25 57.67 0.1M
2021-09-23 60.50 60.50 57.30 58.85 0.6M
2021-09-22 57.65 59.17 57.50 58.38 0.1M
2021-09-21 57.00 58.02 55.58 57.08 0.1M
2021-09-20 61.00 61.00 57.00 57.20 0.1M
2021-09-17 58.77 60.45 56.92 59.95 0.9M
2021-09-16 59.33 59.38 58.00 58.35 0.1M
2021-09-15 58.15 59.38 57.80 58.98 0.1M
2021-09-14 57.15 58.67 57.15 57.75 0.1M
2021-09-13 55.23 58.00 55.23 57.45 0.3M
2021-09-09 54.67 56.50 54.02 55.40 0.1M
2021-09-08 57.45 57.45 53.17 54.70 0.1M
2021-09-07 53.50 54.25 53.20 53.65 0.0M
2021-09-06 54.25 55.20 53.98 54.23 0.1M
2021-09-03 55.00 55.10 54.40 54.55 0.1M
2021-09-02 53.95 54.73 53.70 54.52 0.1M
2021-09-01 56.60 56.60 53.50 53.67 0.1M
2021-08-31 54.67 56.77 53.55 54.50 0.1M
2021-08-30 52.45 54.83 52.45 54.42 0.1M
2021-08-27 51.60 52.73 51.40 51.98 0.1M
2021-08-26 51.98 52.17 51.25 51.40 0.1M
2021-08-25 52.90 52.90 51.42 51.95 0.1M
2021-08-24 50.83 52.20 50.15 51.88 0.1M
2021-08-23 53.85 53.90 49.85 50.42 0.1M
2021-08-20 52.92 53.23 51.52 52.08 0.1M
2021-08-18 54.02 54.02 53.12 53.52 0.1M
2021-08-17 54.00 55.40 53.50 54.83 0.1M
2021-08-16 56.45 56.45 53.62 53.92 0.2M
2021-08-13 56.10 57.10 54.70 56.12 0.5M
2021-08-12 58.42 61.00 52.30 55.55 0.3M
2021-08-11 53.25 53.95 49.60 51.92 0.4M
2021-08-10 56.30 56.73 51.12 52.90 0.3M
2021-08-09 56.50 56.80 55.25 56.15 0.2M
2021-08-06 55.27 57.70 54.55 56.33 0.3M
2021-08-05 56.88 56.88 53.60 54.55 0.9M
2021-08-04 65.62 66.35 61.77 62.90 0.5M
2021-08-03 63.98 66.50 63.75 65.03 0.5M
2021-08-02 63.00 63.90 61.60 63.55 0.5M
2021-07-30 60.15 62.80 60.05 62.15 0.5M
2021-07-29 58.62 60.83 58.62 60.10 0.2M
2021-07-28 59.50 59.65 57.52 58.38 0.2M
2021-07-27 57.90 59.92 57.33 58.98 0.3M
2021-07-26 56.50 58.67 56.50 57.20 0.3M
2021-07-23 56.58 57.83 56.45 56.73 0.1M
2021-07-22 57.30 58.50 55.75 56.33 0.3M
2021-07-20 59.92 61.98 55.85 56.65 0.3M
2021-07-19 57.50 60.70 57.12 59.65 0.2M
2021-07-16 58.25 58.90 57.48 57.70 0.1M
2021-07-15 58.77 59.30 57.17 57.62 0.1M
2021-07-14 59.45 59.45 58.02 58.45 0.1M
2021-07-13 60.00 60.60 58.52 59.25 0.1M
2021-07-12 61.23 61.62 59.00 59.88 0.2M
2021-07-09 62.20 62.20 60.50 60.73 0.1M
2021-07-08 63.85 64.17 60.00 60.98 0.9M
2021-07-07 57.25 59.27 56.27 58.67 0.2M
2021-07-06 58.52 59.40 56.35 57.00 0.3M
2021-07-05 53.75 60.27 53.52 58.12 0.9M
2021-07-02 53.62 54.55 53.00 53.38 0.1M
2021-07-01 52.75 54.60 52.23 53.77 0.1M
2021-06-30 53.60 55.35 53.23 53.60 0.2M
2021-06-29 54.38 54.88 52.80 53.70 0.1M
2021-06-28 52.50 55.17 52.20 54.23 0.1M
2021-06-25 51.62 53.95 51.60 52.83 0.1M
2021-06-24 52.67 54.38 51.23 51.35 0.1M
2021-06-23 55.00 55.00 53.45 53.75 0.1M
2021-06-22 53.85 55.42 52.85 54.10 0.2M
2021-06-21 51.98 52.75 50.40 52.15 0.2M
2021-06-18 58.50 58.50 50.55 52.58 0.5M
2021-06-17 59.75 61.23 55.65 57.35 0.3M
2021-06-16 59.00 63.00 56.75 60.40 1.2M
2021-06-15 59.95 61.95 57.48 58.58 0.9M
2021-06-14 53.17 60.00 50.27 58.75 0.8M
2021-06-11 51.62 54.83 50.77 53.17 1.1M
2021-06-10 46.00 51.30 46.00 50.65 0.9M
2021-06-09 46.92 47.70 45.75 46.00 0.2M
2021-06-08 48.42 48.55 46.10 46.92 0.1M
2021-06-07 46.95 48.40 46.75 47.48 0.4M
2021-06-04 45.67 46.38 44.38 45.67 0.2M
2021-06-03 46.40 46.40 44.40 44.77 0.1M
2021-06-02 42.88 45.62 42.88 45.00 0.1M
2021-06-01 43.50 44.40 42.75 42.88 0.1M
2021-05-31 44.00 44.50 43.05 43.17 0.1M
2021-05-28 44.98 45.75 43.77 44.10 0.2M
2021-05-27 45.23 45.23 43.75 44.17 0.1M
2021-05-26 46.00 46.42 45.12 45.30 0.1M
2021-05-25 46.88 47.73 46.08 46.35 0.1M
2021-05-24 44.95 47.45 43.80 46.88 0.1M
2021-05-21 45.73 45.73 43.00 43.83 0.2M
2021-05-20 46.00 46.62 45.10 45.20 0.1M
2021-05-19 48.25 48.35 46.55 46.88 0.1M
2021-05-18 49.42 49.42 47.88 48.33 0.1M
2021-05-17 49.50 50.30 47.77 48.40 0.2M
2021-05-14 48.00 50.50 47.27 49.30 0.3M
2021-05-12 50.48 51.27 47.00 47.98 0.5M
2021-05-11 47.58 52.40 47.00 49.98 0.9M
2021-05-10 44.35 48.00 43.98 46.17 0.5M
2021-05-07 41.70 43.70 41.62 43.27 0.3M
2021-05-06 42.35 42.50 41.02 41.70 0.1M
2021-05-05 41.00 43.00 40.77 41.58 0.2M
2021-05-04 43.38 44.58 40.50 40.95 0.3M
2021-05-03 39.00 42.95 39.00 42.38 0.8M
2021-04-30 35.73 40.58 35.73 39.20 1.1M
2021-04-29 36.98 36.98 36.05 36.42 0.1M
2021-04-28 37.00 37.00 35.98 36.67 0.1M
2021-04-27 36.08 36.52 35.98 36.30 0.1M
2021-04-26 36.85 36.85 35.92 36.00 0.1M
2021-04-23 36.17 37.23 36.00 36.10 0.1M
2021-04-22 36.00 36.20 35.80 36.00 0.1M
2021-04-20 36.38 36.62 35.90 36.23 0.1M
2021-04-19 35.73 36.25 35.00 36.00 0.2M
2021-04-16 36.70 37.20 36.48 36.60 0.1M
2021-04-15 38.98 38.98 36.40 36.52 0.1M
2021-04-13 37.62 37.70 36.83 37.02 0.1M
2021-04-12 36.62 37.35 35.12 36.67 0.6M
2021-04-09 37.80 39.42 37.45 38.08 0.4M
2021-04-08 36.88 38.23 36.70 37.10 0.5M
2021-04-07 36.50 37.20 36.23 36.45 0.1M
2021-04-06 35.95 36.75 35.92 36.23 0.2M
2021-04-05 36.55 36.60 34.92 35.90 0.1M
2021-04-01 35.10 37.62 34.95 36.55 0.6M
2021-03-31 34.98 35.23 34.62 34.80 0.1M
2021-03-30 34.77 35.23 34.67 34.98 0.1M
2021-03-26 35.05 35.35 34.52 34.75 0.2M
2021-03-25 35.85 36.27 34.50 34.77 0.2M
2021-03-24 34.77 35.23 34.70 34.95 0.2M
2021-03-23 35.27 35.50 34.92 35.02 0.1M
2021-03-22 34.98 35.30 34.67 35.02 0.1M
2021-03-19 35.85 35.85 34.33 34.98 2.0M
2021-03-18 35.00 35.33 34.65 35.05 0.9M
2021-03-17 36.62 36.83 34.48 34.58 0.2M
2021-03-16 35.48 36.45 34.65 36.20 0.3M
2021-03-15 35.38 35.38 34.17 34.55 0.9M
2021-03-12 35.27 35.27 34.75 34.95 0.2M
2021-03-10 35.10 35.45 34.73 35.15 0.2M
2021-03-09 35.30 35.65 34.48 34.80 0.3M
2021-03-08 34.58 34.67 33.88 34.30 0.2M
2021-03-05 35.52 35.60 34.12 34.45 0.2M
2021-03-04 36.15 36.25 35.38 35.50 0.2M
2021-03-03 36.25 36.40 35.55 35.77 0.4M
2021-03-02 36.45 37.15 35.35 35.77 0.6M
2021-03-01 37.50 37.85 35.83 36.00 1.1M
2021-02-26 33.83 38.12 33.83 36.33 1.7M
2021-02-25 33.25 35.83 32.75 35.27 1.7M
2021-02-24 32.00 33.75 31.65 32.88 2.8M
2021-02-23 29.25 29.98 28.88 29.35 0.2M
2021-02-22 30.20 30.45 28.88 29.02 0.1M
2021-02-19 29.70 30.93 29.68 30.00 0.2M
2021-02-18 29.20 29.90 29.12 29.55 0.1M
2021-02-17 29.18 29.68 28.90 29.00 0.1M
2021-02-16 29.68 29.95 29.10 29.20 0.1M
2021-02-15 30.02 30.23 29.50 29.60 0.1M
2021-02-12 30.52 30.77 29.98 30.02 0.1M
2021-02-11 30.62 31.15 30.20 30.32 0.1M
2021-02-10 31.68 31.68 30.40 30.62 0.1M
2021-02-09 32.45 32.45 30.75 30.93 0.2M
2021-02-08 30.80 32.33 30.38 31.20 0.4M
2021-02-05 31.00 31.10 30.18 30.35 0.1M
2021-02-04 30.48 31.15 30.43 30.65 0.2M
2021-02-03 29.30 30.40 29.20 30.02 0.1M
2021-02-02 29.27 30.00 29.07 29.25 0.1M
2021-02-01 29.90 29.90 28.62 29.10 0.1M
2021-01-29 29.60 29.68 28.75 28.82 0.1M
2021-01-28 28.77 29.23 28.55 28.68 0.1M
2021-01-27 29.12 29.43 28.70 29.02 0.1M
2021-01-25 30.00 30.30 28.95 29.05 0.2M
2021-01-22 30.68 30.85 29.70 29.98 0.3M
2021-01-21 31.73 31.73 30.52 30.68 0.2M
2021-01-20 30.80 31.95 30.80 31.32 0.2M
2021-01-19 30.85 30.98 30.35 30.52 0.2M
2021-01-18 31.50 31.50 29.60 30.23 0.1M
2021-01-15 31.40 31.48 30.50 30.62 0.2M
2021-01-14 31.23 31.65 30.85 31.45 0.1M
2021-01-13 31.73 31.73 30.45 31.12 0.2M
2021-01-12 30.80 31.68 30.48 31.12 0.2M
2021-01-11 31.25 31.75 30.43 30.80 0.2M
2021-01-08 31.70 31.88 31.10 31.15 0.2M
2021-01-07 31.00 31.90 31.00 31.27 0.2M
2021-01-06 31.77 32.35 30.70 30.90 0.4M
2021-01-05 30.95 31.77 30.95 31.30 0.3M
2021-01-04 31.50 31.98 30.73 31.50 0.5M
2021-01-01 31.52 31.98 31.15 31.25 0.3M