Navneet Education Limited (BOM:508989)
India · Delayed Price · Currency is INR 129.55
-1.35 (-1.03%)
At close: Apr 2, 2026
BOM:508989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 128.25 | 130.10 | 126.05 | 129.55 | 129.55 | -1.03% | 6,885 |
| Apr 1, 2026 | 125.30 | 132.65 | 124.60 | 130.90 | 130.90 | 7.21% | 13,542 |
| Mar 30, 2026 | 123.05 | 125.25 | 121.20 | 122.10 | 122.10 | -2.79% | 16,050 |
| Mar 27, 2026 | 126.05 | 127.45 | 123.55 | 125.60 | 125.60 | -1.76% | 13,656 |
| Mar 25, 2026 | 126.05 | 131.15 | 125.70 | 127.85 | 127.85 | 1.71% | 9,569 |
| Mar 24, 2026 | 125.55 | 128.55 | 124.15 | 125.70 | 125.70 | 1.29% | 5,665 |
| Mar 23, 2026 | 125.45 | 127.60 | 123.15 | 124.10 | 124.10 | -2.13% | 4,589 |
| Mar 20, 2026 | 127.45 | 129.50 | 126.50 | 126.80 | 126.80 | -0.51% | 2,266 |
| Mar 19, 2026 | 129.60 | 130.00 | 126.50 | 127.45 | 127.45 | -3.34% | 111,924 |
| Mar 18, 2026 | 127.85 | 133.00 | 127.85 | 131.85 | 131.85 | 3.09% | 26,415 |
| Mar 17, 2026 | 125.15 | 130.30 | 125.15 | 127.90 | 127.90 | 0.63% | 5,798 |
| Mar 16, 2026 | 128.80 | 129.05 | 126.10 | 127.10 | 127.10 | -1.36% | 72,786 |
| Mar 13, 2026 | 135.05 | 135.20 | 128.25 | 128.85 | 128.85 | -4.91% | 8,876 |
| Mar 12, 2026 | 136.00 | 137.00 | 133.65 | 135.50 | 135.50 | -1.06% | 1,800 |
| Mar 11, 2026 | 139.05 | 140.00 | 136.65 | 136.95 | 136.95 | -1.23% | 1,196 |
| Mar 10, 2026 | 138.50 | 138.90 | 138.00 | 138.65 | 138.65 | 0.58% | 1,193 |
| Mar 9, 2026 | 137.00 | 138.15 | 135.00 | 137.85 | 137.85 | -1.18% | 1,289,151 |
| Mar 6, 2026 | 140.95 | 142.20 | 139.00 | 139.50 | 139.50 | -1.03% | 4,825 |
| Mar 5, 2026 | 136.25 | 141.35 | 136.25 | 140.95 | 140.95 | 2.06% | 4,611 |
| Mar 4, 2026 | 140.35 | 140.90 | 137.65 | 138.10 | 138.10 | -2.68% | 8,029 |
| Mar 2, 2026 | 144.00 | 144.40 | 140.00 | 141.90 | 141.90 | -3.34% | 7,517 |
| Feb 27, 2026 | 147.90 | 148.00 | 145.50 | 146.80 | 146.80 | -0.68% | 1,107 |
| Feb 26, 2026 | 148.05 | 149.05 | 147.50 | 147.80 | 147.80 | -0.47% | 510 |
| Feb 25, 2026 | 149.10 | 151.95 | 148.05 | 148.50 | 148.50 | -0.34% | 1,030 |
| Feb 24, 2026 | 151.25 | 151.90 | 146.80 | 149.00 | 149.00 | -2.58% | 4,461 |
| Feb 23, 2026 | 152.90 | 155.35 | 151.45 | 152.95 | 152.95 | 0.07% | 1,382 |
| Feb 20, 2026 | 151.90 | 154.35 | 151.00 | 152.85 | 152.85 | 1.19% | 1,222 |
| Feb 19, 2026 | 154.20 | 154.20 | 151.05 | 151.05 | 151.05 | -1.53% | 933 |
| Feb 18, 2026 | 154.40 | 158.60 | 153.00 | 153.40 | 153.40 | -1.73% | 3,084 |
| Feb 17, 2026 | 156.95 | 157.50 | 156.00 | 156.10 | 156.10 | -1.33% | 1,697 |
| Feb 16, 2026 | 155.45 | 158.70 | 152.50 | 158.20 | 158.20 | 1.51% | 3,510 |
| Feb 13, 2026 | 154.70 | 156.55 | 152.50 | 155.85 | 155.85 | - | 1,549 |
| Feb 12, 2026 | 155.55 | 157.70 | 155.35 | 155.85 | 155.85 | -1.61% | 3,227 |
| Feb 11, 2026 | 160.95 | 160.95 | 157.40 | 158.40 | 158.40 | -1.55% | 3,882 |
| Feb 10, 2026 | 161.60 | 163.20 | 159.90 | 160.90 | 160.90 | -0.37% | 6,728 |
| Feb 9, 2026 | 156.45 | 166.00 | 156.45 | 161.50 | 161.50 | 2.25% | 11,739 |
| Feb 6, 2026 | 160.40 | 160.40 | 156.10 | 157.95 | 157.95 | -2.53% | 3,229 |
| Feb 5, 2026 | 159.10 | 163.30 | 157.55 | 162.05 | 162.05 | 0.37% | 2,171 |
| Feb 4, 2026 | 158.45 | 163.35 | 157.30 | 161.45 | 161.45 | -0.49% | 18,287 |
| Feb 3, 2026 | 145.00 | 165.35 | 145.00 | 162.25 | 162.25 | 16.56% | 114,348 |
| Feb 2, 2026 | 139.55 | 139.70 | 137.05 | 139.20 | 139.20 | -1.69% | 2,398 |
| Feb 1, 2026 | 143.40 | 144.65 | 139.10 | 141.60 | 141.60 | -1.19% | 3,808 |
| Jan 30, 2026 | 140.90 | 146.85 | 140.50 | 143.30 | 143.30 | 0.24% | 10,298 |
| Jan 29, 2026 | 146.80 | 146.80 | 142.35 | 142.95 | 142.95 | -1.99% | 1,989 |
| Jan 28, 2026 | 137.05 | 147.25 | 136.45 | 145.85 | 145.85 | 6.97% | 8,581 |
| Jan 27, 2026 | 139.10 | 139.60 | 135.00 | 136.35 | 136.35 | -3.26% | 1,911 |
| Jan 23, 2026 | 143.00 | 143.95 | 139.80 | 140.95 | 140.95 | -1.36% | 2,179 |
| Jan 22, 2026 | 137.10 | 145.35 | 137.10 | 142.90 | 142.90 | 2.95% | 2,109 |
| Jan 21, 2026 | 139.90 | 140.70 | 136.00 | 138.80 | 138.80 | -0.43% | 7,476 |
| Jan 20, 2026 | 140.10 | 140.85 | 139.10 | 139.40 | 139.40 | -1.17% | 368 |