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
2023-12-29 218.63 220.90 217.50 218.65 0.0M
2023-12-28 221.28 225.58 217.35 217.93 0.1M
2023-12-27 225.00 227.25 221.38 223.20 0.0M
2023-12-26 232.50 232.50 224.65 225.80 0.0M
2023-12-22 229.10 231.98 225.75 228.10 0.0M
2023-12-21 218.63 228.30 218.63 226.80 0.1M
2023-12-20 237.15 242.83 219.35 220.80 0.4M
2023-12-19 226.03 233.50 224.88 231.85 0.1M
2023-12-18 222.00 227.00 220.48 226.03 0.1M
2023-12-15 223.50 225.25 220.10 220.88 0.1M
2023-12-14 231.00 231.00 222.03 223.05 0.1M
2023-12-13 219.60 227.33 219.60 226.45 0.1M
2023-12-12 218.98 221.50 214.40 218.15 0.1M
2023-12-11 210.00 220.30 210.00 217.60 0.2M
2023-12-08 202.40 209.45 202.40 207.00 0.1M
2023-12-07 205.98 206.40 201.43 204.50 0.0M
2023-12-06 199.95 206.55 197.83 203.00 0.1M
2023-12-05 200.78 201.75 194.15 198.35 0.1M
2023-12-04 192.18 199.48 192.18 197.78 0.1M
2023-12-01 195.00 195.00 191.25 191.83 0.1M
2023-11-30 193.20 193.20 187.28 191.55 0.0M
2023-11-29 194.38 194.38 188.60 189.40 0.0M
2023-11-28 190.10 193.13 190.00 190.25 0.0M
2023-11-24 194.98 194.98 189.50 190.10 0.0M
2023-11-23 193.60 194.70 189.50 191.98 0.0M
2023-11-22 192.00 193.48 188.70 189.80 0.0M
2023-11-21 189.28 195.68 188.75 191.98 0.1M
2023-11-20 194.35 194.35 187.50 188.18 0.0M
2023-11-17 196.45 196.45 192.43 193.28 0.0M
2023-11-16 201.75 201.75 192.70 193.60 0.1M
2023-11-15 201.33 201.33 197.98 198.55 0.0M
2023-11-13 200.95 202.13 196.25 197.38 0.3M
2023-11-12 205.82 207.47 200.00 200.95 0.0M
2023-11-10 196.53 208.15 196.53 200.83 0.1M
2023-11-09 209.63 212.00 198.78 200.48 0.3M
2023-11-08 208.63 212.80 207.13 208.05 0.1M
2023-11-07 202.50 206.85 202.50 206.28 0.0M
2023-11-06 206.15 206.75 204.00 204.73 0.0M
2023-11-03 205.80 208.60 202.98 206.00 0.0M
2023-11-02 202.90 207.30 200.80 201.75 0.1M
2023-11-01 209.05 209.05 202.13 204.33 0.0M
2023-10-31 208.28 211.53 206.00 206.15 0.1M
2023-10-30 211.25 211.25 203.50 204.53 0.0M
2023-10-27 206.88 213.03 203.58 207.10 0.0M
2023-10-26 204.88 205.58 197.18 204.13 0.0M
2023-10-25 214.20 216.00 202.65 204.33 0.1M
2023-10-23 225.03 228.13 210.25 215.50 0.1M
2023-10-20 224.75 230.00 223.18 226.15 0.0M
2023-10-19 221.65 224.65 220.40 223.65 0.0M
2023-10-18 223.48 225.80 219.13 222.33 0.0M
2023-10-17 230.98 232.33 222.53 223.40 0.1M
2023-10-16 219.98 234.78 218.68 227.70 0.1M
2023-10-13 217.78 221.38 215.10 215.83 0.0M
2023-10-12 215.03 224.00 215.03 219.88 0.1M
2023-10-11 213.35 217.45 209.53 215.63 0.0M
2023-10-10 210.53 216.00 209.20 212.68 0.0M
2023-10-09 213.00 214.53 209.55 211.00 0.0M
2023-10-06 215.13 218.53 213.30 216.70 0.0M
2023-10-05 218.78 220.18 212.58 213.20 0.0M
2023-10-04 217.83 222.20 213.90 217.28 0.0M
2023-10-03 225.80 225.80 219.00 219.75 0.0M
2023-09-29 224.48 228.10 220.98 225.93 0.0M
2023-09-28 226.28 226.40 220.00 220.40 0.0M
2023-09-27 219.60 229.20 218.50 223.90 0.0M
2023-09-26 218.00 223.70 218.00 219.50 0.0M
2023-09-25 222.53 225.53 219.83 220.80 0.1M
2023-09-22 225.13 232.13 220.28 221.90 0.2M
2023-09-21 205.90 236.73 205.90 225.10 0.6M
2023-09-20 203.03 207.70 201.78 206.15 0.0M
2023-09-18 207.60 210.28 204.50 207.20 0.0M
2023-09-15 202.83 208.50 201.78 207.55 0.0M
2023-09-14 204.25 204.70 200.55 202.80 0.0M
2023-09-13 196.43 203.00 193.23 200.63 0.1M
2023-09-12 212.50 212.50 195.00 197.03 0.1M
2023-09-11 206.00 209.98 203.18 209.45 0.1M
2023-09-08 209.53 213.00 205.00 205.38 0.0M
2023-09-07 207.50 213.00 207.05 210.60 0.0M
2023-09-06 210.10 210.63 206.50 207.28 0.0M
2023-09-05 209.75 213.00 207.78 209.05 0.0M
2023-09-04 212.50 212.85 208.23 208.55 0.0M
2023-09-01 212.28 212.28 203.55 208.68 0.1M
2023-08-31 200.03 214.65 200.00 211.78 0.1M
2023-08-30 211.98 211.98 197.00 199.08 0.1M
2023-08-29 194.00 204.55 194.00 203.28 0.1M
2023-08-28 193.00 197.30 193.00 194.88 0.0M
2023-08-25 194.50 195.93 192.00 193.00 0.0M
2023-08-24 195.20 196.13 192.08 193.10 0.0M
2023-08-23 192.63 195.98 192.33 192.70 0.0M
2023-08-22 197.65 198.00 193.13 193.90 0.0M
2023-08-21 198.95 199.20 196.05 196.85 0.1M
2023-08-18 193.00 198.48 191.93 196.98 0.1M
2023-08-17 195.18 200.88 190.50 192.68 0.1M
2023-08-16 211.48 211.48 202.50 203.38 0.1M
2023-08-14 199.95 208.00 199.48 205.45 0.2M
2023-08-11 204.48 205.00 198.98 200.73 0.1M
2023-08-10 187.65 201.50 187.65 198.13 0.1M
2023-08-09 187.53 191.35 185.78 186.60 0.1M
2023-08-08 187.68 191.00 183.75 188.25 0.1M
2023-08-07 180.50 191.95 180.50 187.60 0.2M
2023-08-04 195.08 198.23 175.35 180.50 0.6M
2023-08-03 186.53 197.00 186.53 195.93 0.1M
2023-08-02 193.48 194.75 184.45 186.95 0.1M
2023-08-01 185.53 193.00 185.53 191.48 0.2M
2023-07-31 183.15 186.53 179.03 186.30 0.1M
2023-07-28 178.00 184.45 176.40 182.68 0.1M
2023-07-27 172.35 178.50 171.33 177.30 0.2M
2023-07-26 172.48 172.48 167.53 170.70 0.0M
2023-07-25 164.83 172.50 163.25 169.23 0.1M
2023-07-24 164.85 166.75 163.18 164.38 0.0M
2023-07-21 167.03 169.13 165.70 166.28 0.1M
2023-07-20 172.48 173.00 167.50 168.53 0.1M
2023-07-19 167.48 171.50 164.53 169.80 0.1M
2023-07-18 170.63 170.63 164.88 165.25 0.1M
2023-07-17 165.23 172.25 163.48 169.13 0.1M
2023-07-14 161.73 164.50 158.83 162.48 0.1M
2023-07-13 157.33 164.50 157.08 160.25 0.1M
2023-07-12 153.30 158.25 153.30 155.83 0.0M
2023-07-11 160.90 160.90 155.25 155.60 0.0M
2023-07-10 158.95 159.30 154.88 155.20 0.0M
2023-07-07 152.03 161.75 152.03 158.38 0.2M
2023-07-06 152.03 155.78 152.03 154.18 0.0M
2023-07-05 152.03 157.50 152.03 154.28 0.0M
2023-07-04 155.55 156.48 152.60 154.05 0.1M
2023-07-03 152.53 157.75 152.53 155.28 0.1M
2023-06-30 159.03 161.78 151.83 152.98 0.6M
2023-06-28 158.73 162.08 158.73 160.88 0.0M
2023-06-27 160.05 162.75 159.03 160.13 0.0M
2023-06-26 158.55 163.08 158.55 161.15 0.0M
2023-06-23 164.50 164.80 159.18 160.38 0.2M
2023-06-22 158.63 167.23 158.00 164.63 0.2M
2023-06-21 161.43 161.43 157.20 158.43 0.1M
2023-06-20 158.15 160.00 156.00 158.03 0.1M
2023-06-19 155.00 159.05 155.00 157.78 0.1M
2023-06-16 154.35 156.68 153.13 154.23 0.1M
2023-06-15 159.70 159.70 153.28 154.93 0.2M
2023-06-14 158.48 163.18 154.50 157.85 0.5M
2023-06-13 144.65 157.75 144.65 156.38 0.5M
2023-06-12 151.45 151.45 144.65 145.40 0.2M
2023-06-09 150.20 151.63 147.38 150.43 0.2M
2023-06-08 147.40 153.45 143.60 150.20 0.8M
2023-06-07 135.03 147.15 134.50 145.88 1.1M
2023-06-06 130.58 134.48 130.53 133.70 0.2M
2023-06-05 124.50 136.90 124.50 130.30 0.4M
2023-06-02 121.15 126.48 120.63 123.23 0.1M
2023-06-01 120.50 121.38 119.20 119.83 0.0M
2023-05-31 119.05 122.25 118.90 120.33 0.0M
2023-05-30 123.70 124.28 119.48 121.03 0.0M
2023-05-29 118.03 124.88 117.50 122.73 0.2M
2023-05-26 121.03 121.43 117.78 118.90 0.1M
2023-05-25 124.58 129.00 119.00 119.95 0.3M
2023-05-24 126.00 128.45 122.90 127.30 0.1M
2023-05-23 125.65 129.03 125.35 125.93 0.2M
2023-05-22 126.43 128.25 125.53 127.65 0.1M
2023-05-19 125.00 128.60 125.00 126.60 0.1M
2023-05-18 119.43 127.00 119.43 124.68 0.3M
2023-05-17 117.30 119.03 116.90 118.50 0.0M
2023-05-16 115.10 118.73 114.70 116.95 0.1M
2023-05-15 113.00 117.00 111.15 114.80 0.1M
2023-05-12 114.83 114.83 111.23 112.93 0.0M
2023-05-11 112.00 114.00 111.90 112.53 0.0M
2023-05-10 110.70 113.30 110.25 111.68 0.0M
2023-05-09 115.70 116.43 112.13 112.48 0.0M
2023-05-08 116.60 116.60 113.50 115.30 0.1M
2023-05-05 117.13 118.85 115.00 116.23 0.1M
2023-05-04 115.23 118.45 115.23 117.53 0.0M
2023-05-03 118.98 118.98 115.80 116.38 0.0M
2023-05-02 119.48 119.48 116.33 116.73 0.0M
2023-04-28 118.75 119.18 116.35 117.33 0.0M
2023-04-27 117.05 120.28 117.05 118.25 0.0M
2023-04-26 118.80 119.98 118.50 119.43 0.0M
2023-04-25 119.18 120.18 118.05 118.78 0.0M
2023-04-24 119.98 119.98 118.43 118.90 0.0M
2023-04-21 122.18 122.18 118.38 119.38 0.0M
2023-04-20 115.03 121.18 115.03 120.28 0.1M
2023-04-19 116.80 117.05 115.20 115.65 0.0M
2023-04-18 113.38 118.65 113.38 116.23 0.1M
2023-04-17 113.58 117.20 113.58 115.33 0.0M
2023-04-13 115.45 117.83 114.93 115.83 0.0M
2023-04-12 118.70 118.70 114.53 115.58 0.0M
2023-04-11 115.93 116.43 114.50 114.90 0.0M
2023-04-10 118.50 118.50 114.83 115.28 0.0M
2023-04-06 115.90 118.15 115.68 116.53 0.1M
2023-04-05 113.28 115.63 113.28 114.83 0.0M
2023-04-03 109.03 113.50 109.03 112.63 0.1M
2023-03-31 110.50 114.85 108.00 109.10 0.0M
2023-03-29 112.45 113.00 108.78 111.70 0.1M
2023-03-28 114.13 114.60 108.00 109.13 0.1M
2023-03-27 115.00 115.00 110.88 111.50 0.0M
2023-03-24 116.90 117.38 112.35 113.18 0.1M
2023-03-23 115.63 118.58 115.63 116.18 1.0M
2023-03-22 119.73 119.73 116.80 117.13 0.0M
2023-03-21 117.73 118.13 115.50 117.50 0.1M
2023-03-20 116.00 117.23 115.98 116.78 0.0M
2023-03-17 120.20 121.88 117.05 117.93 0.1M
2023-03-16 119.55 120.75 115.85 119.28 0.0M
2023-03-15 120.50 122.38 120.00 121.40 0.1M
2023-03-14 126.48 126.48 118.73 120.30 0.1M
2023-03-13 130.00 131.40 120.63 122.75 0.1M
2023-03-10 128.75 130.38 126.15 129.68 0.1M
2023-03-09 129.35 130.65 127.18 128.05 0.1M
2023-03-08 125.00 129.40 125.00 128.68 0.1M
2023-03-06 126.00 129.08 125.73 126.55 0.1M
2023-03-03 123.98 126.80 122.20 126.00 0.1M
2023-03-02 118.50 123.28 118.30 122.58 0.1M
2023-03-01 116.33 119.05 115.58 118.20 0.1M
2023-02-28 116.50 118.53 115.10 115.60 0.1M
2023-02-27 119.30 121.50 115.00 115.65 0.4M
2023-02-24 122.08 124.33 119.00 120.20 0.1M
2023-02-23 125.58 126.05 120.50 121.50 0.2M
2023-02-22 129.33 129.33 123.50 124.55 0.1M
2023-02-21 128.28 132.95 128.28 129.90 0.1M
2023-02-20 131.13 134.45 128.50 129.43 0.2M
2023-02-17 135.78 137.65 131.00 132.45 0.3M
2023-02-16 128.93 139.73 128.93 134.53 1.0M
2023-02-15 120.05 127.25 120.05 126.90 0.2M
2023-02-14 121.28 123.00 119.58 121.98 0.2M
2023-02-13 121.43 127.25 118.80 120.70 0.2M
2023-02-10 124.90 125.38 122.03 122.75 0.1M
2023-02-09 123.30 126.78 122.10 125.85 0.2M
2023-02-08 123.33 127.63 123.08 123.68 0.2M
2023-02-07 125.93 127.45 124.00 125.03 0.2M
2023-02-06 119.43 125.98 114.00 124.15 0.4M
2023-02-03 117.93 121.93 110.13 115.35 0.7M
2023-02-02 110.50 118.00 110.50 116.60 0.2M
2023-02-01 117.13 117.83 108.95 113.18 0.1M
2023-01-31 109.28 117.55 109.18 116.00 0.1M
2023-01-30 107.83 112.75 106.63 108.18 0.1M
2023-01-27 112.70 115.95 107.73 110.60 0.1M
2023-01-25 118.00 119.88 114.25 114.95 0.1M
2023-01-24 123.40 123.48 118.25 119.23 0.1M
2023-01-23 122.75 127.68 121.48 122.58 0.1M
2023-01-20 123.43 123.48 120.88 121.20 0.1M
2023-01-19 121.65 123.85 120.48 121.08 0.1M
2023-01-18 121.28 122.98 120.45 121.00 0.0M
2023-01-17 121.18 122.75 119.55 120.60 0.0M
2023-01-16 126.40 126.40 120.33 120.65 0.0M
2023-01-13 119.68 125.60 119.68 123.88 0.2M
2023-01-12 121.60 122.83 119.35 120.33 0.1M
2023-01-11 122.98 125.20 120.73 122.45 0.1M
2023-01-10 125.03 126.28 120.55 121.43 0.1M
2023-01-09 129.98 129.98 125.50 126.18 0.2M
2023-01-06 124.98 130.70 123.78 128.53 0.3M
2023-01-05 125.80 125.80 121.85 123.25 0.1M
2023-01-04 128.20 128.48 122.15 123.15 0.1M
2023-01-03 128.00 131.25 126.50 128.03 0.2M
2023-01-02 124.43 130.38 123.40 129.33 0.4M