Navneet Education Limited (BOM:508989)
India · Delayed Price · Currency is INR 133.20
-0.85 (-0.63%)
At close: Aug 21, 2026
BOM:508989 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 144.05 | 145.20 | 143.45 | 143.80 | 143.80 | -1.51% | 3,032 |
| Jul 21, 2026 | 146.95 | 147.40 | 145.00 | 146.00 | 146.00 | -1.08% | 5,649 |
| Jul 20, 2026 | 148.75 | 148.95 | 147.00 | 147.60 | 147.60 | 1.62% | 3,763 |
| Jul 17, 2026 | 149.00 | 149.00 | 142.40 | 145.25 | 145.25 | -2.97% | 19,619 |
| Jul 16, 2026 | 151.15 | 151.15 | 148.65 | 149.70 | 149.70 | -0.40% | 6,177 |
| Jul 15, 2026 | 151.70 | 153.50 | 149.45 | 150.30 | 150.30 | 0.97% | 9,682 |
| Jul 14, 2026 | 150.65 | 154.45 | 148.50 | 148.85 | 148.85 | -1.23% | 1,114,069 |
| Jul 13, 2026 | 149.70 | 155.35 | 148.00 | 150.70 | 150.70 | 0.53% | 21,164 |
| Jul 10, 2026 | 150.40 | 151.15 | 149.25 | 149.90 | 149.90 | 0.64% | 5,537 |
| Jul 9, 2026 | 150.45 | 150.45 | 148.70 | 148.95 | 148.95 | 1.33% | 2,809 |
| Jul 8, 2026 | 149.85 | 150.35 | 145.55 | 147.00 | 147.00 | -2.00% | 3,922 |
| Jul 7, 2026 | 147.10 | 151.10 | 147.10 | 150.00 | 150.00 | 0.64% | 2,660 |
| Jul 6, 2026 | 150.65 | 150.65 | 148.55 | 149.05 | 149.05 | -0.63% | 2,109 |
| Jul 3, 2026 | 149.95 | 151.70 | 147.75 | 150.00 | 150.00 | 1.32% | 5,648 |
| Jul 2, 2026 | 148.10 | 149.65 | 146.35 | 148.05 | 148.05 | -0.24% | 9,716 |
| Jul 1, 2026 | 142.30 | 149.35 | 141.90 | 148.40 | 148.40 | 4.58% | 31,930 |
| Jun 30, 2026 | 139.00 | 142.20 | 139.00 | 141.90 | 141.90 | 0.67% | 1,751 |
| Jun 29, 2026 | 141.20 | 142.25 | 140.60 | 140.95 | 140.95 | -0.25% | 3,526 |
| Jun 25, 2026 | 141.95 | 143.40 | 141.30 | 141.30 | 141.30 | 0.36% | 1,621 |
| Jun 24, 2026 | 139.45 | 141.50 | 138.70 | 140.80 | 140.80 | 1.11% | 9,547 |
| Jun 23, 2026 | 140.20 | 141.50 | 138.65 | 139.25 | 139.25 | -0.89% | 7,089 |
| Jun 22, 2026 | 139.50 | 142.10 | 139.35 | 140.50 | 140.50 | 0.86% | 6,299 |
| Jun 19, 2026 | 137.35 | 141.15 | 137.35 | 139.30 | 139.30 | 0.80% | 7,710 |
| Jun 18, 2026 | 138.00 | 141.30 | 137.40 | 138.20 | 138.20 | -1.32% | 25,449 |
| Jun 17, 2026 | 139.00 | 140.50 | 138.70 | 140.05 | 140.05 | 0.54% | 3,718 |
| Jun 16, 2026 | 146.40 | 146.40 | 138.50 | 139.30 | 139.30 | -4.49% | 12,258 |
| Jun 15, 2026 | 143.95 | 147.30 | 140.35 | 145.85 | 145.85 | 2.24% | 12,824 |
| Jun 12, 2026 | 140.15 | 142.80 | 140.00 | 142.65 | 142.65 | 1.89% | 3,993 |