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
2022-12-30 120.83 128.30 118.50 123.10 0.3M
2022-12-29 120.50 122.55 118.50 118.95 0.2M
2022-12-28 119.00 126.65 118.63 122.18 0.4M
2022-12-27 106.00 122.80 103.85 121.35 0.4M
2022-12-26 100.40 106.12 99.62 104.88 0.1M
2022-12-23 105.28 106.40 99.88 100.42 0.2M
2022-12-22 107.05 108.50 101.33 106.58 0.2M
2022-12-21 114.92 115.60 105.53 106.47 0.2M
2022-12-20 112.83 112.83 107.88 110.97 0.1M
2022-12-19 111.50 114.47 110.08 111.20 0.3M
2022-12-16 106.50 117.22 106.50 110.10 0.7M
2022-12-15 91.12 104.90 91.12 100.72 0.2M
2022-12-14 94.92 94.92 92.50 92.97 0.0M
2022-12-13 93.30 93.85 92.40 92.78 0.0M
2022-12-12 94.00 94.00 91.90 93.30 0.0M
2022-12-09 92.78 94.78 92.00 92.50 0.1M
2022-12-08 91.53 93.33 91.53 92.78 0.1M
2022-12-07 93.50 93.78 91.95 92.78 0.0M
2022-12-06 93.10 93.65 92.03 93.05 0.0M
2022-12-05 92.42 95.00 91.75 92.72 0.1M
2022-12-02 91.83 92.90 91.50 92.40 0.0M
2022-12-01 90.60 92.85 90.60 91.85 0.0M
2022-11-30 93.22 93.22 91.10 91.30 0.0M
2022-11-29 91.92 92.33 91.03 91.50 0.0M
2022-11-28 91.03 94.10 90.92 91.58 0.0M
2022-11-25 91.25 93.42 91.10 92.78 0.0M
2022-11-24 91.53 92.08 89.95 91.03 0.0M
2022-11-23 91.50 91.60 90.55 90.90 0.0M
2022-11-22 93.80 93.80 90.75 91.33 0.0M
2022-11-21 91.83 91.90 90.47 90.95 0.0M
2022-11-18 90.50 92.08 90.50 91.47 0.0M
2022-11-17 92.00 93.38 89.80 90.22 0.1M
2022-11-16 94.03 95.00 92.62 93.67 0.1M
2022-11-15 93.50 95.10 93.50 94.22 0.0M
2022-11-14 94.97 96.15 93.88 95.12 0.1M
2022-11-11 95.20 96.65 93.67 95.25 0.1M
2022-11-10 93.20 94.72 92.45 93.75 0.1M
2022-11-09 93.35 94.80 92.50 93.42 0.1M
2022-11-07 81.28 95.00 81.28 93.45 0.2M
2022-11-04 101.55 103.53 94.55 95.42 0.4M
2022-11-03 100.20 101.80 99.55 100.65 0.0M
2022-11-02 101.12 102.50 99.15 100.22 0.1M
2022-11-01 98.60 102.58 98.60 101.28 0.2M
2022-10-31 104.30 105.22 97.95 98.90 0.1M
2022-10-28 104.58 105.95 103.25 104.10 0.1M
2022-10-27 103.90 106.15 101.97 103.88 0.1M
2022-10-25 97.75 106.03 96.90 102.35 0.2M
2022-10-24 104.97 104.97 97.00 98.08 0.0M
2022-10-21 101.95 102.67 98.00 99.05 0.1M
2022-10-20 94.55 104.00 92.58 101.95 0.2M
2022-10-19 97.45 97.45 94.50 94.55 0.1M
2022-10-18 93.03 97.92 92.65 96.83 0.1M
2022-10-17 92.50 92.67 90.95 92.40 0.0M
2022-10-14 94.75 95.12 91.78 92.35 0.1M
2022-10-13 93.00 93.33 91.65 92.88 0.1M
2022-10-12 94.55 94.78 90.92 92.70 0.1M
2022-10-11 97.88 98.35 93.00 94.12 0.1M
2022-10-10 97.50 99.25 96.10 97.85 0.1M
2022-10-07 96.75 101.00 96.05 99.10 0.1M
2022-10-06 94.53 99.38 94.53 97.35 0.1M
2022-10-04 91.80 95.12 90.95 94.22 0.1M
2022-10-03 92.38 94.70 88.50 89.65 0.1M
2022-09-30 94.00 94.83 91.67 93.85 0.4M
2022-09-29 91.03 95.72 91.03 93.38 0.1M
2022-09-28 94.00 94.75 88.80 89.45 0.1M
2022-09-27 96.22 96.38 91.30 93.50 0.2M
2022-09-26 98.03 99.33 93.20 94.83 0.4M
2022-09-23 102.53 103.95 99.00 99.83 0.1M
2022-09-22 101.50 104.50 100.85 103.85 0.1M
2022-09-21 105.15 105.15 101.17 102.33 0.1M
2022-09-20 105.00 106.65 102.88 103.47 0.0M
2022-09-19 105.00 105.90 101.03 104.83 0.2M
2022-09-16 108.28 108.88 102.58 103.65 0.1M
2022-09-15 109.03 111.50 108.03 108.28 0.1M
2022-09-14 107.58 111.17 107.58 109.55 0.2M
2022-09-13 112.88 113.38 110.03 110.38 0.1M
2022-09-12 110.00 112.75 108.97 110.80 0.2M
2022-09-09 112.50 113.85 109.50 110.00 0.1M
2022-09-08 112.38 112.45 110.22 111.20 0.1M
2022-09-07 108.28 113.28 108.00 109.60 0.2M
2022-09-06 108.38 111.65 107.58 108.75 0.4M
2022-09-05 111.00 111.80 105.30 106.53 0.2M
2022-09-02 109.92 111.97 108.45 110.42 0.1M
2022-09-01 113.40 114.70 108.10 108.45 0.2M
2022-08-30 116.40 118.70 113.45 113.92 0.1M
2022-08-29 110.00 117.33 110.00 114.70 0.2M
2022-08-26 111.75 118.30 111.75 116.80 0.3M
2022-08-25 125.22 126.00 108.67 111.22 0.3M
2022-08-24 125.08 128.72 122.72 124.53 0.1M
2022-08-23 128.45 131.75 125.75 126.50 0.1M
2022-08-22 124.53 130.25 122.53 128.57 0.3M
2022-08-19 133.72 134.15 122.30 124.53 0.6M
2022-08-18 134.00 139.50 130.45 133.05 1.0M
2022-08-17 111.50 132.90 110.55 130.72 1.5M
2022-08-16 104.45 111.95 101.85 111.17 0.4M
2022-08-12 101.55 104.55 100.75 102.47 0.2M
2022-08-11 102.28 106.40 100.75 101.55 0.5M
2022-08-10 96.00 98.90 95.50 96.65 0.1M
2022-08-08 95.00 96.97 93.62 95.12 0.1M
2022-08-05 96.50 96.50 93.62 94.12 0.0M
2022-08-04 93.97 96.15 91.75 94.65 0.1M
2022-08-03 94.40 95.70 91.70 92.95 0.1M
2022-08-02 97.70 97.70 94.40 95.15 0.1M
2022-08-01 98.00 98.92 97.30 97.70 0.0M
2022-07-29 100.50 102.65 99.47 100.10 0.1M
2022-07-28 98.65 104.50 98.47 100.35 0.3M
2022-07-27 96.50 99.50 96.50 98.88 0.1M
2022-07-26 101.45 102.67 97.50 97.97 0.2M
2022-07-25 97.53 101.00 95.60 99.58 0.3M
2022-07-22 99.35 102.90 97.50 98.35 0.4M
2022-07-21 97.45 101.90 96.60 98.62 0.3M
2022-07-20 98.78 101.28 97.00 97.72 0.5M
2022-07-19 89.70 99.00 89.03 98.00 0.4M
2022-07-18 91.75 91.75 88.55 89.65 0.1M
2022-07-15 91.50 91.50 87.92 89.70 0.2M
2022-07-14 90.00 91.90 88.53 89.53 0.1M
2022-07-13 92.00 94.65 90.40 90.80 0.2M
2022-07-12 91.45 94.25 90.95 91.97 0.1M
2022-07-11 89.58 93.42 89.05 90.20 0.4M
2022-07-08 90.00 92.90 89.00 89.38 0.3M
2022-07-07 87.35 90.08 87.33 89.10 0.1M
2022-07-06 89.95 89.95 86.40 86.92 0.1M
2022-07-05 89.53 91.45 87.75 88.25 0.1M
2022-07-04 87.92 89.55 87.20 88.22 0.2M
2022-07-01 88.33 90.00 86.25 87.60 0.2M
2022-06-30 91.00 91.60 88.20 88.65 0.1M
2022-06-29 91.10 94.40 88.62 90.28 0.3M
2022-06-28 89.50 92.97 88.60 90.95 0.2M
2022-06-27 91.00 91.88 89.20 89.53 0.1M
2022-06-24 88.50 97.05 88.20 89.30 0.5M
2022-06-23 87.30 89.35 85.50 87.65 0.1M
2022-06-22 88.00 90.85 85.33 85.72 0.3M
2022-06-21 74.60 88.75 74.60 88.58 0.5M
2022-06-20 83.60 84.22 72.00 73.97 0.4M
2022-06-17 84.50 86.50 81.05 83.00 0.1M
2022-06-16 89.65 90.50 81.55 82.50 0.2M
2022-06-15 89.78 90.03 87.75 88.20 0.1M
2022-06-14 91.40 91.50 86.78 87.80 0.1M
2022-06-13 92.50 92.50 88.20 89.83 0.1M
2022-06-10 95.90 97.40 93.90 94.55 0.1M
2022-06-09 93.85 98.97 93.03 96.40 0.5M
2022-06-08 89.92 99.00 88.17 94.50 0.6M
2022-06-07 88.95 91.67 87.78 88.90 0.1M
2022-06-06 92.45 92.45 86.78 88.62 0.1M
2022-06-03 94.28 94.78 90.17 90.75 0.1M
2022-06-02 93.75 93.78 91.03 92.10 0.1M
2022-06-01 90.80 95.42 90.80 92.17 0.2M
2022-05-31 88.50 95.00 86.00 92.70 0.4M
2022-05-30 85.12 90.45 85.12 87.03 0.2M
2022-05-27 88.25 90.38 85.10 86.72 0.1M
2022-05-26 85.35 89.97 84.28 87.05 0.3M
2022-05-25 92.58 95.50 84.10 84.55 0.2M
2022-05-24 96.08 98.75 91.00 92.05 0.3M
2022-05-23 102.42 105.42 94.12 96.33 0.6M
2022-05-20 91.25 104.25 89.75 102.42 1.5M
2022-05-19 75.00 90.47 70.62 88.40 1.0M
2022-05-18 79.90 79.90 75.00 75.47 0.3M
2022-05-17 78.42 80.00 75.88 79.35 0.4M
2022-05-16 69.75 79.85 69.75 77.72 0.7M
2022-05-13 70.22 72.25 67.28 67.97 0.2M
2022-05-12 66.65 70.50 65.00 68.25 0.5M
2022-05-11 72.75 72.75 64.00 67.30 0.4M
2022-05-10 74.40 75.88 71.03 72.25 0.1M
2022-05-09 78.62 80.00 73.22 74.75 0.3M
2022-05-06 81.55 83.60 79.38 80.12 0.2M
2022-05-05 87.50 88.97 83.72 84.80 0.1M
2022-05-04 87.00 89.40 83.53 85.00 0.6M
2022-05-02 81.45 86.17 80.38 85.58 0.3M
2022-04-29 83.80 86.10 81.50 82.38 0.4M
2022-04-28 82.25 84.62 81.20 82.90 0.2M
2022-04-27 78.30 84.45 77.50 82.40 0.4M
2022-04-26 80.70 82.33 78.00 78.38 0.2M
2022-04-25 77.50 83.38 77.50 81.08 0.3M
2022-04-22 79.25 82.25 79.25 81.12 0.1M
2022-04-21 81.00 81.97 79.40 79.70 0.1M
2022-04-20 78.65 82.47 78.65 80.97 0.2M
2022-04-19 77.03 82.70 77.03 79.58 0.4M
2022-04-18 77.25 77.75 74.83 75.80 0.1M
2022-04-13 75.00 76.50 74.80 75.67 0.1M
2022-04-12 75.62 76.12 73.10 74.45 0.2M
2022-04-11 74.00 76.95 73.50 75.40 0.1M
2022-04-08 74.33 74.60 73.25 74.00 0.1M
2022-04-07 74.03 75.83 72.75 73.08 0.1M
2022-04-06 74.00 76.75 72.95 75.03 0.3M
2022-04-05 73.00 76.00 72.50 73.97 0.2M
2022-04-04 73.85 74.15 72.20 72.70 0.1M
2022-04-01 70.78 73.00 70.78 72.50 0.1M
2022-03-31 73.70 74.40 69.72 70.40 0.2M
2022-03-30 72.88 74.75 72.53 73.33 0.2M
2022-03-29 73.45 75.38 71.50 72.97 1.7M
2022-03-28 71.00 73.58 69.83 72.80 0.4M
2022-03-25 68.78 72.72 68.58 70.00 0.4M
2022-03-24 69.40 71.20 67.53 68.50 0.3M
2022-03-23 63.20 71.95 62.02 69.40 1.1M
2022-03-22 61.62 62.12 60.52 61.67 0.0M
2022-03-21 62.30 62.98 61.15 61.38 0.0M
2022-03-17 63.05 63.40 61.25 61.80 0.1M
2022-03-16 63.90 63.90 61.67 61.92 0.1M
2022-03-15 64.20 64.33 61.25 62.02 0.1M
2022-03-14 62.50 64.40 61.85 64.20 0.1M
2022-03-11 60.60 63.92 60.60 62.50 0.1M
2022-03-10 62.17 63.25 61.55 61.85 0.0M
2022-03-09 59.92 61.30 59.92 61.00 0.1M
2022-03-08 58.58 60.92 57.35 59.60 0.2M
2022-03-07 57.52 59.83 57.52 58.40 0.3M
2022-03-04 60.23 62.23 59.77 60.12 0.1M
2022-03-03 64.12 64.12 60.52 60.67 0.1M
2022-03-02 63.00 63.92 61.38 61.85 0.1M
2022-02-28 58.12 63.20 58.12 62.92 0.2M
2022-02-25 57.00 60.83 57.00 60.27 0.1M
2022-02-24 60.00 60.00 56.42 56.62 0.1M
2022-02-23 58.25 62.80 58.25 61.08 0.2M
2022-02-22 57.65 59.35 57.38 57.98 0.2M
2022-02-21 61.27 63.20 60.52 61.15 0.1M
2022-02-18 64.75 65.33 63.50 63.98 0.0M
2022-02-17 66.50 67.80 64.78 65.03 0.1M
2022-02-16 65.00 67.80 64.67 66.25 0.2M
2022-02-15 62.65 64.53 60.98 64.17 0.2M
2022-02-14 63.00 66.95 61.88 63.15 0.2M
2022-02-11 69.42 69.42 67.72 68.20 0.1M
2022-02-10 71.47 72.10 69.30 69.50 0.3M
2022-02-09 65.62 71.17 65.62 70.50 0.2M
2022-02-08 68.78 69.03 65.08 66.78 0.3M
2022-02-07 67.50 69.10 65.90 68.38 0.2M
2022-02-04 66.12 66.88 65.25 65.67 0.1M
2022-02-03 67.28 67.67 65.50 65.80 0.2M
2022-02-02 66.78 69.83 66.33 67.28 0.5M
2022-02-01 68.00 68.00 64.03 65.45 0.4M
2022-01-31 67.62 69.00 65.53 66.05 0.5M
2022-01-28 58.38 68.50 58.38 63.90 0.7M
2022-01-27 57.02 59.90 56.25 59.60 0.1M
2022-01-25 54.38 57.70 54.38 57.02 0.1M
2022-01-24 59.50 59.50 55.83 56.60 0.1M
2022-01-21 61.08 62.00 57.98 59.00 0.1M
2022-01-20 61.80 62.50 60.58 60.88 0.0M
2022-01-19 62.00 62.38 60.30 61.45 0.1M
2022-01-18 61.75 65.00 60.25 60.67 0.3M
2022-01-17 58.50 63.45 58.50 61.20 0.2M
2022-01-14 58.25 59.65 56.02 58.38 0.1M
2022-01-13 59.50 59.50 57.02 57.45 0.1M
2022-01-12 58.75 58.92 57.48 58.45 0.0M
2022-01-11 59.05 60.05 57.95 58.08 0.0M
2022-01-10 59.20 59.67 57.73 58.98 0.0M
2022-01-07 59.00 59.52 57.33 58.27 0.1M
2022-01-06 58.38 58.38 56.90 57.55 0.0M
2022-01-05 56.62 58.80 55.58 58.00 0.2M
2022-01-04 56.83 58.00 55.25 55.50 0.1M
2022-01-03 56.20 56.75 55.40 56.50 0.1M