Navneet Education Limited (BOM:508989)
India · Delayed Price · Currency is INR 155.85
+0.65 (0.42%)
At close: Jan 7, 2026
Navneet Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 155.75 | 158.30 | 150.00 | 150.15 | 150.15 | -3.66% | 13,636 |
| Jan 7, 2026 | 152.00 | 155.95 | 152.00 | 155.85 | 155.85 | 0.42% | 2,089 |
| Jan 6, 2026 | 153.20 | 157.00 | 153.20 | 155.20 | 155.20 | 0.88% | 23,086 |
| Jan 5, 2026 | 147.00 | 155.60 | 147.00 | 153.85 | 153.85 | 4.31% | 14,951 |
| Jan 2, 2026 | 142.25 | 152.35 | 140.30 | 147.50 | 147.50 | 3.58% | 51,801 |
| Jan 1, 2026 | 143.85 | 144.20 | 141.10 | 142.40 | 142.40 | -1.01% | 1,766 |
| Dec 31, 2025 | 144.55 | 144.85 | 143.25 | 143.85 | 143.85 | -0.59% | 1,000 |
| Dec 30, 2025 | 144.30 | 145.25 | 143.95 | 144.70 | 144.70 | 0.14% | 799 |
| Dec 29, 2025 | 143.35 | 145.00 | 143.35 | 144.50 | 144.50 | 0.10% | 271 |
| Dec 26, 2025 | 145.10 | 145.15 | 143.75 | 144.35 | 144.35 | -0.52% | 2,631 |
| Dec 24, 2025 | 147.80 | 150.30 | 144.35 | 145.10 | 145.10 | -1.79% | 8,776 |
| Dec 23, 2025 | 142.50 | 149.95 | 142.10 | 147.75 | 147.75 | 3.03% | 11,365 |
| Dec 22, 2025 | 143.50 | 144.05 | 142.75 | 143.40 | 143.40 | -0.17% | 1,580 |
| Dec 19, 2025 | 142.70 | 143.65 | 141.45 | 143.65 | 143.65 | 0.56% | 2,598 |
| Dec 18, 2025 | 140.25 | 143.60 | 138.05 | 142.85 | 142.85 | 1.89% | 4,064 |
| Dec 17, 2025 | 140.05 | 141.80 | 140.00 | 140.20 | 140.20 | -1.27% | 3,774 |
| Dec 16, 2025 | 142.90 | 142.90 | 140.40 | 142.00 | 142.00 | -0.63% | 2,393 |
| Dec 15, 2025 | 140.65 | 144.10 | 139.00 | 142.90 | 142.90 | 1.17% | 3,993 |
| Dec 12, 2025 | 142.00 | 143.30 | 140.70 | 141.25 | 141.25 | -0.81% | 2,439 |
| Dec 11, 2025 | 141.00 | 143.35 | 138.90 | 142.40 | 142.40 | 0.32% | 4,466 |
| Dec 10, 2025 | 141.45 | 143.15 | 140.85 | 141.95 | 141.95 | 0.82% | 1,853 |
| Dec 9, 2025 | 139.05 | 142.05 | 138.40 | 140.80 | 140.80 | -0.32% | 2,803 |
| Dec 8, 2025 | 142.95 | 144.00 | 141.00 | 141.25 | 141.25 | -1.29% | 2,630 |
| Dec 5, 2025 | 141.30 | 143.55 | 141.30 | 143.10 | 143.10 | - | 1,122 |
| Dec 4, 2025 | 143.45 | 144.20 | 143.05 | 143.10 | 143.10 | -0.14% | 4,694 |
| Dec 3, 2025 | 143.85 | 143.85 | 142.75 | 143.30 | 143.30 | - | 1,089 |
| Dec 2, 2025 | 145.05 | 145.10 | 142.75 | 143.30 | 143.30 | -1.38% | 4,726 |
| Dec 1, 2025 | 146.10 | 146.75 | 144.05 | 145.30 | 145.30 | -0.58% | 5,105 |
| Nov 28, 2025 | 146.25 | 148.00 | 145.60 | 146.15 | 146.15 | -0.51% | 2,392 |
| Nov 27, 2025 | 150.35 | 150.35 | 146.50 | 146.90 | 146.90 | -2.07% | 6,645 |
| Nov 26, 2025 | 149.05 | 150.80 | 148.75 | 150.00 | 150.00 | 1.08% | 2,105 |
| Nov 25, 2025 | 149.40 | 149.95 | 147.75 | 148.40 | 148.40 | -0.64% | 4,010 |
| Nov 24, 2025 | 152.15 | 152.60 | 149.00 | 149.35 | 149.35 | -2.45% | 8,200 |
| Nov 21, 2025 | 152.10 | 153.50 | 151.10 | 153.10 | 153.10 | 0.36% | 4,149 |
| Nov 20, 2025 | 154.00 | 154.55 | 152.05 | 152.55 | 152.55 | -1.10% | 3,397 |
| Nov 19, 2025 | 156.00 | 156.75 | 153.95 | 154.25 | 154.25 | -2.06% | 13,911 |
| Nov 18, 2025 | 152.00 | 157.90 | 152.00 | 157.50 | 157.50 | 2.61% | 20,728 |
| Nov 17, 2025 | 152.00 | 155.00 | 150.80 | 153.50 | 152.00 | 1.72% | 30,443 |
| Nov 14, 2025 | 152.00 | 153.70 | 149.85 | 150.90 | 149.43 | -0.85% | 11,822 |
| Nov 13, 2025 | 148.25 | 153.00 | 148.25 | 152.20 | 150.71 | 2.32% | 8,041 |
| Nov 12, 2025 | 152.95 | 152.95 | 148.25 | 148.75 | 147.30 | -2.75% | 12,912 |
| Nov 11, 2025 | 153.00 | 153.55 | 147.40 | 152.95 | 151.46 | -1.04% | 19,569 |
| Nov 10, 2025 | 152.75 | 157.05 | 152.75 | 154.55 | 153.04 | 1.28% | 5,335 |
| Nov 7, 2025 | 153.00 | 154.25 | 152.15 | 152.60 | 151.11 | -1.17% | 4,533 |
| Nov 6, 2025 | 154.05 | 157.25 | 152.95 | 154.40 | 152.89 | -1.31% | 8,684 |
| Nov 4, 2025 | 160.25 | 161.00 | 156.05 | 156.45 | 154.92 | -2.52% | 6,194 |
| Nov 3, 2025 | 161.25 | 162.60 | 159.95 | 160.50 | 158.93 | -0.65% | 5,854 |
| Oct 31, 2025 | 164.00 | 164.40 | 160.55 | 161.55 | 159.97 | -1.85% | 8,570 |
| Oct 30, 2025 | 163.05 | 166.00 | 161.75 | 164.60 | 162.99 | 0.37% | 18,295 |
| Oct 29, 2025 | 162.75 | 165.00 | 160.55 | 164.00 | 162.40 | 0.37% | 12,023 |