Navkar Urbanstructure Limited (BOM:531494)
India · Delayed Price · Currency is INR 2.440
+0.110 (4.72%)
At close: Aug 29, 2025
Navkar Urbanstructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.72% | 250,483 |
| Aug 28, 2025 | 2.11 | 2.33 | 2.11 | 2.33 | 2.33 | 4.95% | 228,174 |
| Aug 26, 2025 | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | -4.72% | 20,390 |
| Aug 25, 2025 | 2.50 | 2.50 | 2.32 | 2.33 | 2.33 | -4.51% | 47,228 |
| Aug 22, 2025 | 2.44 | 2.49 | 2.35 | 2.44 | 2.44 | 0.83% | 42,257 |
| Aug 21, 2025 | 2.49 | 2.58 | 2.37 | 2.42 | 2.42 | -2.81% | 161,835 |
| Aug 20, 2025 | 2.60 | 2.60 | 2.47 | 2.49 | 2.49 | -3.86% | 66,147 |
| Aug 19, 2025 | 2.52 | 2.60 | 2.43 | 2.59 | 2.59 | 4.44% | 87,355 |
| Aug 18, 2025 | 2.43 | 2.60 | 2.43 | 2.48 | 2.48 | -2.75% | 81,681 |
| Aug 14, 2025 | 2.55 | 2.62 | 2.41 | 2.55 | 2.55 | 1.59% | 80,514 |
| Aug 13, 2025 | 2.54 | 2.65 | 2.46 | 2.51 | 2.51 | -0.79% | 185,571 |
| Aug 12, 2025 | 2.57 | 2.57 | 2.42 | 2.53 | 2.53 | 3.27% | 166,870 |
| Aug 11, 2025 | 2.45 | 2.45 | 2.30 | 2.45 | 2.45 | 4.70% | 55,656 |
| Aug 8, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.34 | 1.74% | 7,721 |
| Aug 7, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -0.86% | 139,692 |
| Aug 6, 2025 | 2.25 | 2.33 | 2.25 | 2.32 | 2.32 | 1.31% | 87,677 |
| Aug 5, 2025 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 1.78% | 108,817 |
| Aug 4, 2025 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 1.81% | 37,068 |
| Aug 1, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -1.78% | 9,349 |
| Jul 31, 2025 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -0.44% | 2,205 |
| Jul 30, 2025 | 2.25 | 2.26 | 2.20 | 2.26 | 2.26 | 1.35% | 64,752 |
| Jul 29, 2025 | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | - | 61,662 |
| Jul 28, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -1.76% | 8,071 |
| Jul 25, 2025 | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | -1.30% | 71,474 |
| Jul 24, 2025 | 2.23 | 2.30 | 2.22 | 2.30 | 2.30 | 1.77% | 80,597 |
| Jul 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 137,967 |
| Jul 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 2,900 |
| Jul 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 7,359,000 |
| Jul 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 5,645 |
| Jul 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 2,151 |
| Jul 16, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 757 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 1.94% | 167,335 |
| Jul 14, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 149,025 |
| Jul 11, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 319,443 |
| Jul 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 11,203 |
| Jul 9, 2025 | 2.12 | 2.16 | 2.08 | 2.08 | 2.08 | -1.89% | 5,082,300 |
| Jul 8, 2025 | 2.08 | 2.12 | 2.04 | 2.12 | 2.12 | 1.92% | 313,816 |
| Jul 7, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | - | 73,620 |
| Jul 4, 2025 | 2.03 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 210,339 |
| Jul 3, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 0.99% | 499,141 |
| Jul 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 359,515 |
| Jul 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 136,639 |
| Jun 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 223,631 |
| Jun 27, 2025 | 1.78 | 1.81 | 1.73 | 1.81 | 1.81 | 4.62% | 239,389 |
| Jun 26, 2025 | 1.65 | 1.73 | 1.63 | 1.73 | 1.73 | 4.85% | 474,496 |
| Jun 25, 2025 | 1.64 | 1.66 | 1.54 | 1.65 | 1.65 | 3.77% | 186,290 |
| Jun 24, 2025 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 1.92% | 107,321 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -3.11% | 249,514 |
| Jun 20, 2025 | 1.61 | 1.71 | 1.61 | 1.61 | 1.61 | -4.73% | 271,565 |
| Jun 19, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -4.52% | 68,185 |