BSE - Delayed Quote INR
Navoday Enterprises Limited (NAVODAYENT.BO)
5.69
0.00
(0.00%)
At close: April 9 at 3:26:13 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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 12,000 |
| Apr 8, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 12,000 |
| Apr 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 12,000 |
| Apr 3, 2025 | 5.00 | 5.38 | 4.90 | 5.12 | 5.12 | 84,000 |
| Apr 2, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 12,000 |
| Mar 27, 2025 | 4.94 | 5.14 | 4.94 | 5.14 | 5.14 | 36,000 |
| Mar 26, 2025 | 5.24 | 5.24 | 4.75 | 5.19 | 5.19 | 228,000 |
| Mar 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 12,000 |
| Mar 24, 2025 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 60,000 |
| Mar 13, 2025 | 5.00 | 5.39 | 4.95 | 5.39 | 5.39 | 72,000 |
| Mar 12, 2025 | 5.50 | 5.50 | 4.50 | 5.50 | 5.50 | 84,000 |
| Mar 11, 2025 | 4.73 | 5.89 | 4.66 | 5.00 | 5.00 | 192,000 |
| Mar 10, 2025 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 24,000 |
| Mar 6, 2025 | 5.65 | 6.25 | 5.46 | 5.89 | 5.89 | 96,000 |
| Mar 5, 2025 | 7.20 | 7.75 | 6.16 | 6.29 | 6.29 | 420,000 |
| Mar 4, 2025 | 8.32 | 8.32 | 7.00 | 7.70 | 7.70 | 204,000 |
| Mar 3, 2025 | 6.59 | 7.91 | 6.59 | 7.54 | 7.54 | 444,000 |
| Feb 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 12,000 |
| Feb 27, 2025 | 9.49 | 9.49 | 7.11 | 7.77 | 7.77 | 492,000 |
| Feb 25, 2025 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | 360,000 |
| Feb 24, 2025 | 6.50 | 8.12 | 6.50 | 8.12 | 8.12 | 36,000 |
| Feb 21, 2025 | 8.22 | 8.22 | 7.89 | 7.89 | 7.89 | 276,000 |
| Feb 20, 2025 | 6.39 | 7.85 | 6.39 | 7.12 | 7.12 | 24,000 |
| Feb 18, 2025 | 8.10 | 8.45 | 7.95 | 7.95 | 7.95 | 684,000 |
| Feb 17, 2025 | 8.22 | 8.75 | 8.20 | 8.20 | 8.20 | 300,000 |
| Feb 10, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 24,000 |
| Feb 7, 2025 | 7.49 | 8.35 | 7.49 | 8.35 | 8.35 | 24,000 |
| Feb 6, 2025 | 7.19 | 7.51 | 7.19 | 7.51 | 7.51 | 48,000 |
| Feb 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 12,000 |
| Jan 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 12,000 |
| Jan 24, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | 348,000 |
| Jan 23, 2025 | 8.30 | 8.30 | 7.81 | 7.99 | 7.99 | 84,000 |
| Dec 31, 2024 | 8.51 | 9.45 | 8.51 | 9.45 | 9.45 | 36,000 |