Navkar Urbanstructure Limited (BOM:531494)
India · Delayed Price · Currency is INR 0.8200
-0.0300 (-3.53%)
At close: Apr 22, 2026
Navkar Urbanstructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.91 | 0.92 | 0.85 | 0.85 | 0.85 | -3.41% | 408,241 |
| Apr 20, 2026 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -1.12% | 142,272 |
| Apr 17, 2026 | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | - | 740,729 |
| Apr 16, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 3.49% | 1,079,075 |
| Apr 15, 2026 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 4.88% | 305,218 |
| Apr 13, 2026 | 0.83 | 0.85 | 0.78 | 0.82 | 0.82 | - | 203,226 |
| Apr 10, 2026 | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | 1.23% | 401,190 |
| Apr 9, 2026 | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | 3.85% | 477,661 |
| Apr 8, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 500,616 |
| Apr 7, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 135,872 |
| Apr 6, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 4.11% | 266,116 |
| Apr 2, 2026 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -2.67% | 262,291 |
| Apr 1, 2026 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 2.74% | 178,358 |
| Mar 30, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 71,321 |
| Mar 27, 2026 | 0.79 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 1,615,971 |
| Mar 25, 2026 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -3.61% | 216,404 |
| Mar 24, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.60% | 118,258 |
| Mar 23, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -4.40% | 55,429 |
| Mar 20, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | - | 362,115 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -4.21% | 63,147 |
| Mar 18, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 1.06% | 74,465 |
| Mar 17, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -4.08% | 54,782 |
| Mar 16, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 3.16% | 99,797 |
| Mar 13, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -5.00% | 4,019,423 |
| Mar 12, 2026 | 1.05 | 1.07 | 0.99 | 1.00 | 1.00 | -3.85% | 285,379 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 266,674 |
| Mar 10, 2026 | 1.00 | 1.08 | 0.99 | 1.05 | 1.05 | 1.94% | 241,206 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 8,523 |
| Mar 6, 2026 | 1.12 | 1.17 | 1.08 | 1.08 | 1.08 | -4.42% | 29,225,240 |
| Mar 5, 2026 | 1.13 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 126,364 |
| Mar 4, 2026 | 1.24 | 1.29 | 1.18 | 1.18 | 1.18 | -4.84% | 176,759 |
| Mar 2, 2026 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 3,869 |
| Feb 27, 2026 | 1.27 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 138,223 |
| Feb 26, 2026 | 1.40 | 1.42 | 1.31 | 1.31 | 1.31 | -4.38% | 63,517 |
| Feb 25, 2026 | 1.43 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 116,105 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | 4.35% | 1,055,941 |
| Feb 23, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 4.55% | 17,149 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 234,326 |
| Feb 19, 2026 | 1.24 | 1.26 | 1.16 | 1.26 | 1.26 | 5.00% | 310,757 |
| Feb 18, 2026 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 72,182 |
| Feb 17, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 44,329 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 61,736 |
| 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 |