Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Nanavati Ventures Limited (NVENTURES.BO)

96.00

+0.13

+(0.14%)

As of 3:09:08 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	95.95	96.00	95.95	96.00	96.00	6,000
Mar 11, 2025	99.75	99.86	94.00	95.87	95.87	27,000
Mar 10, 2025	98.90	98.94	92.00	95.11	95.11	36,000
Mar 7, 2025	94.23	94.23	88.10	94.23	94.23	27,000
Mar 6, 2025	93.45	93.45	85.50	89.75	89.75	18,000
Mar 5, 2025	93.30	93.40	86.00	89.00	89.00	30,000
Mar 4, 2025	88.96	88.96	88.96	88.96	88.96	6,000
Mar 3, 2025	84.73	84.73	78.55	84.73	84.73	72,000
Feb 28, 2025	80.70	80.70	80.70	80.70	80.70	3,000
Feb 27, 2025	76.86	76.86	76.86	76.86	76.86	3,000
Feb 25, 2025	73.20	73.20	73.20	73.20	73.20	3,000
Feb 24, 2025	69.72	69.72	69.72	69.72	69.72	3,000
Feb 11, 2025	66.40	66.40	66.40	66.40	66.40	3,000
Jan 27, 2025	63.24	63.24	63.24	63.24	63.24	3,000
Jan 21, 2025	60.23	60.23	60.23	60.23	60.23	6,000
Jan 10, 2025	57.37	57.37	57.37	57.37	57.37	3,000
Jan 7, 2025	56.25	56.25	56.25	56.25	56.25	3,000
Dec 30, 2024	55.15	55.15	55.15	55.15	55.15	3,000
Dec 12, 2024	54.07	54.07	54.07	54.07	54.07	3,000
Dec 11, 2024	53.01	53.01	53.01	53.01	53.01	3,000
Dec 9, 2024	51.98	51.98	51.98	51.98	51.98	3,000
Dec 6, 2024	50.97	50.97	50.97	50.97	50.97	3,000
Dec 5, 2024	49.98	49.98	49.98	49.98	49.98	6,000
Dec 4, 2024	49.00	49.00	49.00	49.00	49.00	3,000
Dec 3, 2024	48.04	48.04	48.04	48.04	48.04	3,000
Dec 2, 2024	47.10	47.10	47.10	47.10	47.10	3,000
Nov 29, 2024	46.18	46.18	46.18	46.18	46.18	3,000
Nov 28, 2024	43.80	45.28	43.80	45.28	45.28	9,000
Nov 27, 2024	44.50	44.50	44.40	44.40	44.40	6,000
Nov 26, 2024	45.00	45.00	45.00	45.00	45.00	3,000
Nov 25, 2024	45.33	45.33	45.33	45.33	45.33	9,000
Nov 12, 2024	44.45	44.45	44.45	44.45	44.45	3,000
Nov 11, 2024	43.58	43.58	43.58	43.58	43.58	6,000
Nov 8, 2024	42.73	42.73	42.73	42.73	42.73	6,000
Nov 7, 2024	42.00	45.15	41.90	41.90	41.90	9,000
Nov 6, 2024	41.70	43.00	41.70	43.00	43.00	9,000
Nov 1, 2024	38.00	39.37	38.00	39.37	39.37	6,000
Oct 31, 2024	36.90	37.80	36.80	37.50	37.50	18,000
Oct 29, 2024	37.80	37.80	37.30	37.50	37.50	9,000
Oct 28, 2024	38.00	38.60	38.00	38.60	38.60	6,000
Oct 25, 2024	38.50	38.50	38.50	38.50	38.50	6,000
Oct 24, 2024	40.00	42.15	39.00	39.40	39.40	18,000
Oct 23, 2024	40.00	42.00	38.30	40.15	40.15	27,000
Oct 22, 2024	39.60	42.63	39.60	40.00	40.00	27,000
Oct 21, 2024	40.00	43.57	39.80	40.60	40.60	54,000
Oct 18, 2024	45.25	45.25	41.20	41.50	41.50	117,000
Oct 17, 2024	43.10	43.10	43.10	43.10	43.10	9,000
Oct 16, 2024	41.00	43.20	40.90	42.35	42.35	108,000
Oct 15, 2024	39.00	42.22	39.00	41.15	41.15	120,000
Oct 14, 2024	38.40	40.21	38.30	40.21	40.21	117,000
Oct 11, 2024	37.10	39.40	37.05	38.30	38.30	105,000
Oct 10, 2024	37.65	39.00	37.60	38.50	38.50	108,000
Oct 9, 2024	40.05	40.05	38.25	38.60	38.60	93,000
Oct 8, 2024	37.02	39.66	37.00	38.15	38.15	27,000
Oct 7, 2024	39.62	39.64	37.75	37.78	37.78	63,000
Oct 4, 2024	41.51	41.58	39.56	39.57	39.57	57,000
Oct 3, 2024	41.60	41.80	41.51	41.52	41.52	69,000
Oct 1, 2024	41.00	42.60	41.00	42.03	42.03	54,000
Sep 30, 2024	43.80	43.80	42.04	42.58	42.58	21,000
Sep 27, 2024	45.35	47.55	43.15	44.12	44.12	30,000
Sep 26, 2024	49.00	49.00	45.10	45.30	45.30	30,000
Sep 25, 2024	51.48	51.48	46.90	46.90	46.90	69,000
Sep 24, 2024	53.91	53.91	48.89	49.07	49.07	51,000
Sep 23, 2024	56.59	56.59	51.35	51.35	51.35	21,000
Sep 20, 2024	54.00	54.00	53.80	53.90	53.90	9,000
Sep 19, 2024	59.00	59.00	56.50	56.50	56.50	21,000
Sep 18, 2024	62.10	62.10	59.40	59.40	59.40	6,000
Sep 17, 2024	63.00	68.35	62.30	62.30	62.30	9,000
Sep 16, 2024	65.10	65.10	65.10	65.10	65.10	3,000
Sep 13, 2024	74.90	74.90	68.40	68.40	68.40	30,000
Sep 12, 2024	78.70	78.70	72.00	72.00	72.00	21,000
Sep 11, 2024	75.42	75.42	75.42	75.42	75.42	3,000
Sep 10, 2024	83.50	83.80	79.38	79.38	79.38	39,000
Sep 9, 2024	87.50	88.50	83.55	83.55	83.55	99,000
Sep 6, 2024	87.10	88.10	84.90	87.94	87.94	111,000
Sep 5, 2024	88.10	88.70	87.50	88.43	88.43	78,000
Sep 4, 2024	88.10	88.80	87.50	88.50	88.50	30,000
Sep 3, 2024	87.20	89.00	87.10	89.00	89.00	42,000
Sep 2, 2024	87.95	88.90	87.80	88.00	88.00	36,000
Aug 30, 2024	88.70	88.80	85.20	88.30	88.30	30,000
Aug 29, 2024	88.70	88.90	88.10	88.60	88.60	27,000
Aug 28, 2024	88.10	88.50	87.90	88.50	88.50	15,000
Aug 26, 2024	85.25	88.50	85.25	88.50	88.50	6,000
Aug 23, 2024	88.50	88.50	87.10	88.35	88.35	18,000
Aug 22, 2024	89.80	91.80	86.50	88.30	88.30	12,000
Aug 21, 2024	88.10	93.00	88.00	89.50	89.50	63,000
Aug 20, 2024	80.30	90.90	80.30	88.50	88.50	42,000
Aug 19, 2024	84.05	91.00	83.35	84.53	84.53	18,000
Aug 16, 2024	84.50	87.00	84.50	86.75	86.75	18,000
Aug 14, 2024	80.00	88.00	80.00	84.93	84.93	21,000
Aug 13, 2024	87.00	87.00	82.10	83.75	83.75	27,000
Aug 12, 2024	85.00	89.80	85.00	87.55	87.55	24,000
Aug 9, 2024	87.00	94.35	81.55	86.71	86.71	57,000
Aug 8, 2024	85.00	87.00	85.00	85.80	85.80	27,000
Aug 7, 2024	70.40	85.00	70.40	84.85	84.85	24,000
Aug 6, 2024	69.00	77.00	68.85	75.40	75.40	24,000
Aug 5, 2024	59.00	69.00	54.50	69.00	69.00	18,000
Aug 2, 2024	59.00	59.00	59.00	59.00	59.00	3,000
Aug 1, 2024	51.99	51.99	47.70	50.50	50.50	48,000
Jul 31, 2024	48.25	53.00	48.25	52.40	52.40	36,000
Jul 30, 2024	79.40	79.40	53.95	55.51	55.51	69,000
Jul 29, 2024	71.03	71.03	62.10	67.36	67.36	36,000
Jul 26, 2024	55.20	59.52	55.20	59.49	59.49	12,000
Jul 25, 2024	49.60	49.60	49.60	49.60	49.60	3,000
Jul 24, 2024	50.20	50.20	50.20	50.20	50.20	3,000
Jul 23, 2024	58.00	58.00	51.10	51.10	51.10	6,000
Jul 22, 2024	56.00	56.00	51.10	51.10	51.10	6,000
Jul 19, 2024	49.80	49.80	49.80	49.80	49.80	3,000
Jul 16, 2024	50.65	51.00	50.65	51.00	51.00	6,000
Jul 15, 2024	50.35	50.35	50.35	50.35	50.35	3,000
Jul 12, 2024	50.20	50.20	50.20	50.20	50.20	3,000
Jul 11, 2024	50.10	50.10	50.10	50.10	50.10	3,000
Jul 10, 2024	50.10	50.10	50.00	50.00	50.00	6,000
Jul 9, 2024	50.15	50.15	50.15	50.15	50.15	6,000
Jul 8, 2024	50.10	50.10	50.10	50.10	50.10	3,000
Jul 5, 2024	50.10	50.20	50.10	50.20	50.20	6,000
Jul 4, 2024	50.10	50.30	50.10	50.15	50.15	9,000
Jul 3, 2024	50.15	50.20	50.15	50.20	50.20	6,000
Jul 2, 2024	49.65	49.65	49.65	49.65	49.65	3,000
Jul 1, 2024	49.55	49.60	49.55	49.60	49.60	6,000
Jun 28, 2024	49.60	49.60	49.60	49.60	49.60	3,000
Jun 27, 2024	49.50	49.50	49.50	49.50	49.50	3,000
Jun 26, 2024	49.70	49.70	49.60	49.60	49.60	6,000
Jun 25, 2024	49.50	49.60	49.50	49.60	49.60	6,000
Jun 24, 2024	49.55	49.55	49.50	49.50	49.50	6,000
Jun 21, 2024	49.50	49.50	49.40	49.40	49.40	6,000
Jun 20, 2024	49.70	49.80	49.70	49.80	49.80	6,000
Jun 19, 2024	49.70	49.70	49.70	49.70	49.70	3,000
Jun 18, 2024	49.60	49.60	49.60	49.60	49.60	3,000
Jun 14, 2024	49.45	49.45	49.45	49.45	49.45	3,000
Jun 13, 2024	49.40	49.40	49.40	49.40	49.40	3,000
Jun 12, 2024	49.50	49.50	49.50	49.50	49.50	3,000
Jun 11, 2024	49.50	49.65	49.35	49.50	49.50	12,000
Jun 10, 2024	49.35	49.35	49.35	49.35	49.35	3,000
Jun 7, 2024	49.50	49.50	49.50	49.50	49.50	3,000
Jun 6, 2024	49.30	49.50	49.30	49.50	49.50	6,000
Jun 5, 2024	53.60	53.60	49.20	49.20	49.20	9,000
Jun 4, 2024	49.30	49.30	49.10	49.10	49.10	6,000
Jun 3, 2024	49.95	49.95	49.95	49.95	49.95	3,000
May 31, 2024	49.40	49.40	49.40	49.40	49.40	3,000
May 30, 2024	49.80	49.80	49.60	49.68	49.68	15,000
May 29, 2024	49.70	49.70	49.50	49.50	49.50	6,000
May 28, 2024	49.55	50.10	49.55	49.90	49.90	9,000
May 27, 2024	49.60	49.60	49.40	49.40	49.40	9,000
May 24, 2024	50.00	50.00	49.00	49.40	49.40	21,000
May 23, 2024	50.10	50.20	50.10	50.20	50.20	6,000
May 22, 2024	49.90	49.90	49.90	49.90	49.90	3,000
May 21, 2024	49.70	51.00	49.70	51.00	51.00	6,000
May 17, 2024	49.50	49.50	49.50	49.50	49.50	3,000
May 16, 2024	49.80	49.95	49.25	49.30	49.30	171,000
May 15, 2024	49.90	49.90	49.90	49.90	49.90	6,000
May 14, 2024	49.49	49.49	49.49	49.49	49.49	3,000
May 13, 2024	49.10	49.10	49.10	49.10	49.10	6,000
May 10, 2024	49.70	49.70	49.70	49.70	49.70	3,000
May 8, 2024	49.60	49.60	49.60	49.60	49.60	3,000
May 6, 2024	49.30	49.45	49.30	49.45	49.45	6,000
May 3, 2024	49.50	49.50	49.50	49.50	49.50	3,000
May 2, 2024	50.10	50.10	49.10	49.10	49.10	6,000
Apr 26, 2024	49.90	49.90	49.90	49.90	49.90	3,000
Apr 25, 2024	50.50	50.60	50.50	50.60	50.60	6,000
Apr 23, 2024	50.50	50.50	50.50	50.50	50.50	3,000
Apr 22, 2024	50.45	50.45	50.45	50.45	50.45	3,000
Apr 19, 2024	50.40	50.40	50.40	50.40	50.40	3,000
Apr 18, 2024	50.60	50.60	50.60	50.60	50.60	3,000
Apr 16, 2024	50.50	50.50	50.50	50.50	50.50	3,000
Apr 15, 2024	50.40	50.40	50.40	50.40	50.40	3,000
Apr 12, 2024	55.11	55.11	50.50	50.50	50.50	6,000
Apr 10, 2024	50.10	50.10	50.10	50.10	50.10	3,000
Apr 9, 2024	49.98	49.98	49.98	49.98	49.98	3,000
Apr 8, 2024	49.09	49.09	49.09	49.09	49.09	3,000
Apr 5, 2024	51.70	51.70	51.40	51.40	51.40	6,000
Apr 4, 2024	51.70	51.70	51.70	51.70	51.70	3,000
Apr 3, 2024	55.55	55.55	51.60	51.60	51.60	6,000
Apr 2, 2024	51.40	51.40	51.40	51.40	51.40	3,000
Apr 1, 2024	51.70	51.70	51.50	51.50	51.50	9,000
Mar 28, 2024	52.70	52.70	52.40	52.40	52.40	9,000
Mar 27, 2024	52.60	52.60	52.60	52.60	52.60	3,000
Mar 26, 2024	52.50	52.50	52.50	52.50	52.50	3,000
Mar 22, 2024	52.00	52.00	52.00	52.00	52.00	3,000
Mar 21, 2024	50.40	52.20	50.40	51.89	51.89	114,000
Mar 20, 2024	50.70	51.25	50.70	51.25	51.25	51,000
Mar 19, 2024	50.90	50.90	50.40	50.90	50.90	84,000
Mar 18, 2024	49.20	51.02	48.50	51.01	51.01	228,000
Mar 15, 2024	50.10	50.20	50.10	50.17	50.17	357,000
Mar 14, 2024	50.00	50.15	50.00	50.15	50.15	198,000
Mar 13, 2024	49.80	50.00	49.80	50.00	50.00	174,000
Mar 12, 2024	50.20	50.30	50.20	50.30	50.30	66,000