Navkar Urbanstructure Limited (BOM:531494)
India · Delayed Price · Currency is INR 1.220
-0.040 (-3.17%)
At close: Feb 13, 2026
Navkar Urbanstructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 42,730 |
| Feb 12, 2026 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 55,622 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.19 | 1.25 | 1.25 | 0.81% | 83,128 |
| Feb 10, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -4.62% | 99,317 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.24 | 1.30 | 1.30 | 0.78% | 70,287 |
| Feb 6, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 53,246 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 131,368 |
| Feb 4, 2026 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 4.96% | 151,413 |
| Feb 3, 2026 | 1.23 | 1.33 | 1.21 | 1.21 | 1.21 | -4.72% | 184,313 |
| Feb 2, 2026 | 1.27 | 1.38 | 1.27 | 1.27 | 1.27 | -4.51% | 68,576 |
| Feb 1, 2026 | 1.43 | 1.46 | 1.33 | 1.33 | 1.33 | -5.00% | 29,721 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.34 | 1.40 | 1.40 | -0.71% | 59,712 |
| Jan 29, 2026 | 1.39 | 1.44 | 1.33 | 1.41 | 1.41 | 1.44% | 202,397 |
| Jan 28, 2026 | 1.35 | 1.39 | 1.28 | 1.39 | 1.39 | 3.73% | 168,351 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.96% | 196,809 |
| Jan 23, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | - | 43,439 |
| Jan 22, 2026 | 1.41 | 1.52 | 1.38 | 1.41 | 1.41 | -2.76% | 408,469 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -4.61% | 4,290 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 4,521 |
| Jan 19, 2026 | 1.68 | 1.76 | 1.60 | 1.60 | 1.60 | -4.76% | 72,621 |
| Jan 16, 2026 | 1.60 | 1.69 | 1.55 | 1.68 | 1.68 | 4.35% | 144,864 |
| Jan 14, 2026 | 1.52 | 1.61 | 1.49 | 1.61 | 1.61 | 4.55% | 17,501 |
| Jan 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 26,674 |
| Jan 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 18,274 |
| Jan 9, 2026 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -4.49% | 44,298 |
| Jan 8, 2026 | 1.81 | 1.93 | 1.78 | 1.78 | 1.78 | -4.81% | 223,619 |
| Jan 7, 2026 | 1.90 | 1.93 | 1.84 | 1.87 | 1.87 | 0.54% | 231,903 |
| Jan 6, 2026 | 1.93 | 1.93 | 1.76 | 1.86 | 1.86 | 1.09% | 950,027 |
| Jan 5, 2026 | 1.77 | 1.85 | 1.70 | 1.84 | 1.84 | 3.95% | 1,071,744 |
| Jan 2, 2026 | 1.77 | 1.77 | 1.61 | 1.77 | 1.77 | 4.73% | 1,796,476 |
| Jan 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 279,278 |
| Dec 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 184,409 |
| Dec 30, 2025 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | 4.76% | 139,247 |
| Dec 29, 2025 | 1.44 | 1.47 | 1.36 | 1.47 | 1.47 | 5.00% | 345,196 |
| Dec 26, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 4.48% | 139,255 |
| Dec 24, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 4.69% | 294,522 |
| Dec 23, 2025 | 1.25 | 1.29 | 1.18 | 1.28 | 1.28 | 4.07% | 794,674 |
| Dec 22, 2025 | 1.23 | 1.28 | 1.23 | 1.23 | 1.23 | -4.65% | 321,565 |
| Dec 19, 2025 | 1.37 | 1.38 | 1.29 | 1.29 | 1.29 | -4.44% | 293,916 |
| Dec 18, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -4.93% | 132,759 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -4.70% | 91,957 |
| Dec 16, 2025 | 1.54 | 1.59 | 1.49 | 1.49 | 1.49 | -4.49% | 193,232 |
| Dec 15, 2025 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -0.64% | 259,948 |
| Dec 12, 2025 | 1.54 | 1.58 | 1.48 | 1.57 | 1.57 | 3.97% | 36,556 |
| Dec 11, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 168,042 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -2.52% | 52,605 |
| Dec 9, 2025 | 1.59 | 1.61 | 1.54 | 1.59 | 1.59 | 3.25% | 29,338,670 |
| Dec 8, 2025 | 1.50 | 1.59 | 1.50 | 1.54 | 1.54 | 1.32% | 48,721 |
| Dec 5, 2025 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | 22,462 |
| Dec 4, 2025 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | - | 18,019 |