Navneet Education Limited (BOM:508989)
India · Delayed Price · Currency is INR 124.00
+1.80 (1.47%)
At close: Oct 1, 2026
BOM:508989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 121.35 | 124.35 | 120.55 | 124.00 | 124.00 | 1.47% | 13,267 |
| Sep 30, 2026 | 120.85 | 123.65 | 120.85 | 122.20 | 122.20 | 0.21% | 1,131 |
| Sep 29, 2026 | 122.00 | 122.35 | 120.90 | 121.95 | 121.95 | 0.37% | 6,385 |
| Sep 28, 2026 | 124.50 | 124.50 | 121.00 | 121.50 | 121.50 | -1.02% | 2,577 |
| Sep 25, 2026 | 124.05 | 124.10 | 122.50 | 122.75 | 122.75 | -0.89% | 3,451 |
| Sep 24, 2026 | 124.15 | 124.85 | 122.00 | 123.85 | 123.85 | -0.16% | 2,172 |
| Sep 23, 2026 | 122.90 | 124.95 | 122.90 | 124.05 | 124.05 | 0.36% | 1,979 |
| Sep 22, 2026 | 125.90 | 127.35 | 121.85 | 123.60 | 123.60 | -3.06% | 7,990 |
| Sep 21, 2026 | 125.80 | 127.70 | 125.50 | 127.50 | 127.50 | 0.91% | 4,272 |
| Sep 18, 2026 | 125.80 | 128.65 | 124.00 | 126.35 | 126.35 | 1.00% | 4,339 |
| Sep 17, 2026 | 124.80 | 127.05 | 124.25 | 125.10 | 125.10 | 0.24% | 529 |
| Sep 16, 2026 | 124.20 | 125.85 | 122.55 | 124.80 | 124.80 | 0.44% | 3,638 |
| Sep 15, 2026 | 126.90 | 127.85 | 124.00 | 124.25 | 124.25 | -3.08% | 2,682 |
| Sep 11, 2026 | 126.70 | 128.20 | 126.70 | 128.20 | 128.20 | 0.51% | 1,635 |
| Sep 10, 2026 | 126.10 | 128.90 | 126.10 | 127.55 | 127.55 | 0.20% | 2,317 |
| Sep 9, 2026 | 129.45 | 130.70 | 126.80 | 127.30 | 127.30 | -2.26% | 6,476 |
| Sep 8, 2026 | 133.00 | 133.00 | 130.10 | 130.25 | 130.25 | -0.50% | 2,326 |
| Sep 7, 2026 | 130.35 | 131.90 | 130.15 | 130.90 | 130.90 | -0.42% | 1,697 |
| Sep 4, 2026 | 132.35 | 132.85 | 131.00 | 131.45 | 131.45 | -0.38% | 1,795 |
| Sep 3, 2026 | 135.85 | 135.85 | 131.45 | 131.95 | 131.95 | -1.16% | 3,473 |
| Sep 2, 2026 | 133.55 | 134.45 | 131.70 | 133.50 | 133.50 | -0.19% | 1,917 |
| Sep 1, 2026 | 134.55 | 135.10 | 132.90 | 133.75 | 133.75 | -0.67% | 2,750 |
| Aug 31, 2026 | 134.90 | 138.70 | 133.40 | 134.65 | 134.65 | -0.04% | 12,284 |
| Aug 28, 2026 | 133.20 | 135.20 | 133.20 | 134.70 | 134.70 | 0.71% | 4,665 |
| Aug 27, 2026 | 133.45 | 133.95 | 133.00 | 133.75 | 133.75 | 0.34% | 998 |
| Aug 26, 2026 | 135.10 | 135.10 | 133.20 | 133.30 | 133.30 | -0.11% | 1,598 |
| Aug 25, 2026 | 133.75 | 134.20 | 132.90 | 133.45 | 133.45 | -0.30% | 2,953 |
| Aug 24, 2026 | 132.15 | 134.65 | 132.15 | 133.85 | 133.85 | 0.49% | 1,675 |
| Aug 21, 2026 | 134.50 | 134.50 | 131.60 | 133.20 | 133.20 | -0.63% | 6,188 |
| Aug 20, 2026 | 135.90 | 135.90 | 132.95 | 134.05 | 134.05 | 0.45% | 3,057 |
| Aug 19, 2026 | 133.90 | 134.95 | 131.90 | 133.45 | 133.45 | -0.45% | 3,351 |
| Aug 18, 2026 | 134.30 | 134.85 | 133.05 | 134.05 | 134.05 | -0.52% | 5,435 |
| Aug 17, 2026 | 134.00 | 135.15 | 133.40 | 134.75 | 134.75 | 0.30% | 2,587 |
| Aug 14, 2026 | 134.75 | 134.90 | 133.75 | 134.35 | 134.35 | -0.41% | 708 |
| Aug 13, 2026 | 135.95 | 135.95 | 133.60 | 134.90 | 134.90 | 0.11% | 4,780 |
| Aug 12, 2026 | 132.65 | 135.80 | 131.35 | 134.75 | 134.75 | 1.54% | 5,088 |
| Aug 11, 2026 | 131.70 | 133.35 | 131.00 | 132.70 | 132.70 | 0.53% | 2,156 |
| Aug 10, 2026 | 134.80 | 134.80 | 131.50 | 132.00 | 132.00 | -1.23% | 7,472 |
| Aug 7, 2026 | 127.00 | 135.05 | 127.00 | 133.65 | 133.65 | 4.50% | 17,602 |
| Aug 6, 2026 | 127.50 | 130.45 | 126.60 | 127.90 | 127.90 | 0.31% | 24,520 |
| Aug 5, 2026 | 130.00 | 132.40 | 126.00 | 127.50 | 127.50 | -0.70% | 17,047 |
| Aug 4, 2026 | 130.10 | 131.55 | 128.05 | 128.40 | 128.40 | -2.84% | 10,741 |
| Aug 3, 2026 | 133.30 | 137.85 | 131.65 | 132.15 | 132.15 | -1.45% | 15,714 |
| Jul 31, 2026 | 137.90 | 137.95 | 133.75 | 134.10 | 134.10 | -2.19% | 14,939 |
| Jul 30, 2026 | 138.65 | 139.05 | 136.55 | 137.10 | 137.10 | -1.90% | 4,870 |
| Jul 29, 2026 | 142.75 | 143.95 | 137.00 | 139.75 | 139.75 | -2.17% | 24,234 |
| Jul 28, 2026 | 147.45 | 147.45 | 140.00 | 142.85 | 142.85 | -1.14% | 13,086 |
| Jul 27, 2026 | 143.30 | 146.80 | 140.00 | 144.50 | 144.50 | 0.38% | 10,837 |
| Jul 24, 2026 | 140.25 | 144.65 | 139.80 | 143.95 | 143.95 | 2.42% | 1,763 |
| Jul 23, 2026 | 142.05 | 143.20 | 140.45 | 140.55 | 140.55 | -2.26% | 1,871 |