Navneet Education Limited (BOM:508989)
India · Delayed Price · Currency is INR 157.65
+4.70 (3.07%)
At close: Sep 15, 2025
Navneet Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 157.95 | 158.25 | 155.05 | 155.25 | 155.25 | -1.77% | 21,856 |
| Sep 16, 2025 | 158.60 | 159.60 | 157.75 | 158.05 | 158.05 | 0.25% | 16,081 |
| Sep 15, 2025 | 153.20 | 159.90 | 153.20 | 157.65 | 157.65 | 3.07% | 26,587 |
| Sep 12, 2025 | 156.25 | 157.55 | 151.65 | 152.95 | 152.95 | -2.11% | 21,694 |
| Sep 11, 2025 | 158.50 | 158.60 | 156.15 | 156.25 | 156.25 | -0.67% | 8,742 |
| Sep 10, 2025 | 160.65 | 160.90 | 156.90 | 157.30 | 157.30 | -2.36% | 30,510 |
| Sep 9, 2025 | 155.60 | 162.85 | 155.55 | 161.10 | 161.10 | 1.61% | 90,743 |
| Sep 8, 2025 | 156.65 | 160.65 | 155.50 | 158.55 | 158.55 | 1.90% | 28,478 |
| Sep 5, 2025 | 153.05 | 158.05 | 153.05 | 155.60 | 155.60 | 1.43% | 58,995 |
| Sep 4, 2025 | 165.05 | 168.00 | 152.15 | 153.40 | 153.40 | -1.19% | 175,944 |
| Sep 3, 2025 | 153.00 | 158.00 | 153.00 | 155.25 | 155.25 | 0.78% | 38,554 |
| Sep 2, 2025 | 152.00 | 155.30 | 151.85 | 154.05 | 154.05 | 1.15% | 19,876 |
| Sep 1, 2025 | 154.60 | 155.70 | 151.30 | 152.30 | 152.30 | -1.30% | 20,597 |
| Aug 29, 2025 | 152.00 | 156.75 | 151.50 | 154.30 | 154.30 | 1.65% | 24,135 |
| Aug 28, 2025 | 150.90 | 154.00 | 148.85 | 151.80 | 151.80 | 0.70% | 32,150 |
| Aug 26, 2025 | 151.95 | 154.95 | 148.95 | 150.75 | 150.75 | -0.69% | 14,611 |
| Aug 25, 2025 | 158.50 | 158.55 | 151.50 | 151.80 | 151.80 | -4.29% | 30,121 |
| Aug 22, 2025 | 155.40 | 160.85 | 152.65 | 158.60 | 158.60 | 2.29% | 106,946 |
| Aug 21, 2025 | 140.20 | 159.30 | 140.20 | 155.05 | 155.05 | 10.67% | 207,804 |
| Aug 20, 2025 | 142.80 | 142.80 | 139.50 | 140.10 | 140.10 | -0.85% | 4,010 |
| Aug 19, 2025 | 141.35 | 142.15 | 141.10 | 141.30 | 141.30 | -0.28% | 4,879 |
| Aug 18, 2025 | 142.80 | 144.50 | 140.00 | 141.70 | 141.70 | 0.25% | 8,814 |
| Aug 14, 2025 | 143.30 | 144.20 | 141.00 | 141.35 | 141.35 | -1.12% | 17,066 |
| Aug 13, 2025 | 140.80 | 147.00 | 139.25 | 142.95 | 142.95 | 1.93% | 13,648 |
| Aug 12, 2025 | 141.95 | 141.95 | 137.00 | 140.25 | 140.25 | 2.94% | 10,111 |
| Aug 11, 2025 | 139.45 | 139.50 | 135.05 | 136.25 | 136.25 | -2.29% | 10,870 |
| Aug 8, 2025 | 144.75 | 144.75 | 138.50 | 139.45 | 139.45 | -6.22% | 26,583 |
| Aug 7, 2025 | 148.30 | 155.00 | 140.60 | 148.70 | 148.70 | -0.67% | 58,966 |
| Aug 6, 2025 | 149.90 | 149.90 | 145.50 | 149.70 | 149.70 | 0.64% | 22,828 |
| Aug 5, 2025 | 153.65 | 153.65 | 147.55 | 148.75 | 148.75 | -0.80% | 9,237 |
| Aug 4, 2025 | 146.35 | 150.00 | 146.35 | 149.95 | 149.95 | 0.57% | 10,111 |
| Aug 1, 2025 | 147.00 | 150.25 | 147.00 | 149.10 | 149.10 | 0.13% | 7,134 |
| Jul 31, 2025 | 152.75 | 152.75 | 144.00 | 148.90 | 148.90 | -1.33% | 16,754 |
| Jul 30, 2025 | 151.25 | 152.40 | 150.05 | 150.90 | 150.90 | -0.30% | 4,982 |
| Jul 29, 2025 | 148.65 | 151.95 | 148.55 | 151.35 | 151.35 | 0.70% | 22,699 |
| Jul 28, 2025 | 149.15 | 152.40 | 148.90 | 150.30 | 150.30 | -0.03% | 23,441 |
| Jul 25, 2025 | 149.75 | 151.15 | 147.70 | 150.35 | 150.35 | -0.63% | 7,160 |
| Jul 24, 2025 | 150.50 | 152.70 | 150.50 | 151.30 | 151.30 | -1.11% | 7,676 |
| Jul 23, 2025 | 148.15 | 153.70 | 148.00 | 153.00 | 153.00 | 2.07% | 13,057 |
| Jul 22, 2025 | 149.00 | 152.80 | 146.65 | 149.90 | 149.90 | 2.46% | 11,839 |
| Jul 21, 2025 | 146.05 | 148.45 | 144.85 | 146.30 | 146.30 | 0.45% | 12,836 |
| Jul 18, 2025 | 146.90 | 147.20 | 145.00 | 145.65 | 145.65 | -0.58% | 8,152 |
| Jul 17, 2025 | 149.50 | 149.50 | 146.00 | 146.50 | 146.50 | -1.68% | 32,611 |
| Jul 16, 2025 | 147.20 | 150.65 | 147.20 | 149.00 | 149.00 | -0.23% | 24,382 |
| Jul 15, 2025 | 145.45 | 150.00 | 145.45 | 149.35 | 149.35 | 0.40% | 12,129 |
| Jul 14, 2025 | 145.15 | 149.70 | 143.75 | 148.75 | 148.75 | 3.55% | 25,125 |
| Jul 11, 2025 | 145.50 | 147.50 | 143.00 | 143.65 | 143.65 | -0.90% | 9,704 |
| Jul 10, 2025 | 142.75 | 145.50 | 142.75 | 144.95 | 144.95 | 0.66% | 6,864 |
| Jul 9, 2025 | 142.55 | 144.00 | 142.55 | 144.00 | 144.00 | 0.59% | 968 |
| Jul 8, 2025 | 143.85 | 145.10 | 142.00 | 143.15 | 143.15 | 0.10% | 6,445 |