Navneet Education Limited (BOM:508989)
India · Delayed Price · Currency is INR 161.55
-3.05 (-1.85%)
At close: Oct 31, 2025
Navneet Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 153.00 | 154.25 | 152.15 | 152.60 | 152.60 | -1.17% | 4,533 |
| Nov 6, 2025 | 154.05 | 157.25 | 152.95 | 154.40 | 154.40 | -1.31% | 8,684 |
| Nov 4, 2025 | 160.25 | 161.00 | 156.05 | 156.45 | 156.45 | -2.52% | 6,194 |
| Nov 3, 2025 | 161.25 | 162.60 | 159.95 | 160.50 | 160.50 | -0.65% | 5,854 |
| Oct 31, 2025 | 164.00 | 164.40 | 160.55 | 161.55 | 161.55 | -1.85% | 8,570 |
| Oct 30, 2025 | 163.05 | 166.00 | 161.75 | 164.60 | 164.60 | 0.37% | 18,295 |
| Oct 29, 2025 | 162.75 | 165.00 | 160.55 | 164.00 | 164.00 | 0.37% | 12,023 |
| Oct 28, 2025 | 158.75 | 164.90 | 158.75 | 163.40 | 163.40 | 1.27% | 16,328 |
| Oct 27, 2025 | 160.25 | 163.50 | 158.75 | 161.35 | 161.35 | 1.16% | 19,371 |
| Oct 24, 2025 | 157.95 | 159.85 | 157.35 | 159.50 | 159.50 | 0.98% | 5,582 |
| Oct 23, 2025 | 160.50 | 160.60 | 157.60 | 157.95 | 157.95 | -1.89% | 9,497 |
| Oct 21, 2025 | 159.80 | 161.95 | 159.25 | 161.00 | 161.00 | 1.67% | 10,147 |
| Oct 20, 2025 | 154.40 | 160.75 | 154.40 | 158.35 | 158.35 | 1.02% | 29,996 |
| Oct 17, 2025 | 156.00 | 157.05 | 155.20 | 156.75 | 156.75 | 0.38% | 11,326 |
| Oct 16, 2025 | 150.70 | 157.85 | 150.70 | 156.15 | 156.15 | 2.63% | 16,936 |
| Oct 15, 2025 | 154.25 | 154.80 | 151.00 | 152.15 | 152.15 | -1.17% | 16,456 |
| Oct 14, 2025 | 155.85 | 158.00 | 152.95 | 153.95 | 153.95 | -1.12% | 4,257 |
| Oct 13, 2025 | 156.00 | 156.85 | 154.45 | 155.70 | 155.70 | -0.89% | 1,606 |
| Oct 10, 2025 | 154.45 | 158.35 | 154.45 | 157.10 | 157.10 | 0.32% | 12,580 |
| Oct 9, 2025 | 160.70 | 160.70 | 155.85 | 156.60 | 156.60 | -0.41% | 12,044 |
| Oct 8, 2025 | 157.40 | 160.80 | 156.55 | 157.25 | 157.25 | 0.13% | 9,922 |
| Oct 7, 2025 | 158.50 | 159.30 | 156.85 | 157.05 | 157.05 | -0.66% | 7,915 |
| Oct 6, 2025 | 162.95 | 164.30 | 157.25 | 158.10 | 158.10 | -2.44% | 10,485 |
| Oct 3, 2025 | 153.05 | 162.85 | 153.05 | 162.05 | 162.05 | 4.62% | 20,787 |
| Oct 1, 2025 | 152.00 | 155.90 | 152.00 | 154.90 | 154.90 | 1.51% | 10,285 |
| Sep 30, 2025 | 151.35 | 156.75 | 151.35 | 152.60 | 152.60 | -0.55% | 10,187 |
| Sep 29, 2025 | 156.55 | 156.55 | 151.85 | 153.45 | 153.45 | -1.98% | 25,218 |
| Sep 26, 2025 | 161.05 | 161.05 | 154.85 | 156.55 | 156.55 | -1.23% | 24,216 |
| Sep 25, 2025 | 158.00 | 162.10 | 156.05 | 158.50 | 158.50 | 0.54% | 36,589 |
| Sep 24, 2025 | 158.30 | 159.35 | 157.15 | 157.65 | 157.65 | -1.28% | 16,533 |
| Sep 23, 2025 | 165.80 | 165.80 | 158.80 | 159.70 | 159.70 | -2.65% | 22,868 |
| Sep 22, 2025 | 163.65 | 165.80 | 160.25 | 164.05 | 164.05 | 0.77% | 44,833 |
| Sep 19, 2025 | 161.15 | 163.60 | 157.95 | 162.80 | 161.30 | 2.17% | 67,451 |
| Sep 18, 2025 | 156.00 | 162.05 | 154.45 | 159.35 | 157.88 | 2.64% | 24,199 |
| Sep 17, 2025 | 157.95 | 158.25 | 155.05 | 155.25 | 153.82 | -1.77% | 21,856 |
| Sep 16, 2025 | 158.60 | 159.60 | 157.75 | 158.05 | 156.59 | 0.25% | 16,081 |
| Sep 15, 2025 | 153.20 | 159.90 | 153.20 | 157.65 | 156.20 | 3.07% | 26,587 |
| Sep 12, 2025 | 156.25 | 157.55 | 151.65 | 152.95 | 151.54 | -2.11% | 21,694 |
| Sep 11, 2025 | 158.50 | 158.60 | 156.15 | 156.25 | 154.81 | -0.67% | 8,742 |
| Sep 10, 2025 | 160.65 | 160.90 | 156.90 | 157.30 | 155.85 | -2.36% | 30,510 |
| Sep 9, 2025 | 155.60 | 162.85 | 155.55 | 161.10 | 159.62 | 1.61% | 90,743 |
| Sep 8, 2025 | 156.65 | 160.65 | 155.50 | 158.55 | 157.09 | 1.90% | 28,478 |
| Sep 5, 2025 | 153.05 | 158.05 | 153.05 | 155.60 | 154.17 | 1.43% | 58,995 |
| Sep 4, 2025 | 165.05 | 168.00 | 152.15 | 153.40 | 151.99 | -1.19% | 175,944 |
| Sep 3, 2025 | 153.00 | 158.00 | 153.00 | 155.25 | 153.82 | 0.78% | 38,554 |
| Sep 2, 2025 | 152.00 | 155.30 | 151.85 | 154.05 | 152.63 | 1.15% | 19,876 |
| Sep 1, 2025 | 154.60 | 155.70 | 151.30 | 152.30 | 150.90 | -1.30% | 20,597 |
| Aug 29, 2025 | 152.00 | 156.75 | 151.50 | 154.30 | 152.88 | 1.65% | 24,135 |
| Aug 28, 2025 | 150.90 | 154.00 | 148.85 | 151.80 | 150.40 | 0.70% | 32,150 |
| Aug 26, 2025 | 151.95 | 154.95 | 148.95 | 150.75 | 149.36 | -0.69% | 14,611 |