Navkar Urbanstructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.10	1.17	1.10	1.17	1.17	4.46%	336,568
Jul 16, 2026	1.07	1.12	1.07	1.12	1.12	4.67%	487,401
Jul 15, 2026	1.06	1.07	0.99	1.07	1.07	4.90%	199,639
Jul 14, 2026	1.00	1.03	0.98	1.02	1.02	2.00%	18,319
Jul 13, 2026	0.94	1.02	0.94	1.00	1.00	2.04%	210,141
Jul 10, 2026	0.95	0.99	0.91	0.98	0.98	3.16%	133,940
Jul 9, 2026	0.94	0.96	0.91	0.95	0.95	1.06%	9,596
Jul 8, 2026	0.96	0.96	0.94	0.94	0.94	-4.08%	59,850
Jul 7, 2026	0.95	1.03	0.95	0.98	0.98	-2.00%	24,252
Jul 6, 2026	1.01	1.02	0.98	1.00	1.00	-2.91%	24,683
Jul 3, 2026	0.99	1.03	0.97	1.03	1.03	3.00%	80,639
Jul 2, 2026	0.97	1.01	0.93	1.00	1.00	3.09%	177,593
Jul 1, 2026	0.99	1.00	0.97	0.97	0.97	-4.90%	16,483
Jun 30, 2026	1.02	1.05	1.02	1.02	1.02	-4.67%	56,473
Jun 29, 2026	1.15	1.15	1.07	1.07	1.07	-4.46%	50,520
Jun 25, 2026	1.15	1.15	1.08	1.12	1.12	-0.88%	126,911
Jun 24, 2026	1.09	1.15	1.09	1.13	1.13	-	22,837
Jun 23, 2026	1.12	1.18	1.11	1.13	1.13	-1.74%	54,845
Jun 22, 2026	1.10	1.17	1.10	1.15	1.15	0.88%	66,988
Jun 19, 2026	1.11	1.14	1.04	1.14	1.14	4.59%	282,457
Jun 18, 2026	1.07	1.16	1.07	1.09	1.09	-2.68%	253,862
Jun 17, 2026	1.12	1.15	1.07	1.12	1.12	0.90%	1,034,724
Jun 16, 2026	1.09	1.11	1.05	1.11	1.11	4.72%	1,463,477
Jun 15, 2026	1.02	1.06	1.01	1.06	1.06	4.95%	857,030
Jun 12, 2026	1.00	1.02	0.98	1.01	1.01	3.06%	454,339
Jun 11, 2026	0.90	0.98	0.90	0.98	0.98	4.26%	441,857
Jun 10, 2026	0.96	0.96	0.92	0.94	0.94	-1.05%	313,580
Jun 9, 2026	0.95	0.97	0.94	0.95	0.95	-2.06%	205,968
Jun 8, 2026	0.91	0.97	0.90	0.97	0.97	4.30%	1,008,079
Jun 5, 2026	0.97	0.97	0.93	0.93	0.93	-4.12%	257,092
Jun 4, 2026	0.97	0.99	0.97	0.97	0.97	-4.90%	76,608
Jun 3, 2026	1.12	1.12	1.02	1.02	1.02	-4.67%	931,884
Jun 2, 2026	1.06	1.07	0.98	1.07	1.07	4.90%	1,258,340
Jun 1, 2026	0.99	1.02	0.97	1.02	1.02	4.08%	1,314,917
May 29, 2026	0.96	0.98	0.95	0.98	0.98	4.26%	631,875
May 27, 2026	0.94	0.94	0.93	0.94	0.94	4.44%	431,221
May 26, 2026	0.86	0.90	0.85	0.90	0.90	4.65%	430,903
May 25, 2026	0.83	0.87	0.82	0.86	0.86	3.61%	380,051
May 22, 2026	0.82	0.84	0.81	0.83	0.83	1.22%	204,990
May 21, 2026	0.82	0.83	0.80	0.82	0.82	2.50%	135,300
May 20, 2026	0.85	0.85	0.80	0.80	0.80	-4.76%	635,040
May 19, 2026	0.79	0.84	0.79	0.84	0.84	5.00%	609,420
May 18, 2026	0.79	0.81	0.78	0.80	0.80	-1.23%	62,430
May 15, 2026	0.85	0.86	0.80	0.81	0.81	-1.22%	233,280
May 14, 2026	0.82	0.82	0.80	0.82	0.82	3.80%	42,565
May 13, 2026	0.83	0.83	0.79	0.79	0.79	-2.47%	154,009
May 12, 2026	0.82	0.85	0.81	0.81	0.81	-4.71%	165,096
May 11, 2026	0.87	0.88	0.83	0.85	0.85	-2.30%	895,719
May 8, 2026	0.86	0.90	0.85	0.87	0.87	1.16%	1,661,655
May 7, 2026	0.82	0.86	0.82	0.86	0.86	4.88%	436,323