Navkar Urbanstructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.80	0.84	0.79	0.82	0.82	2.50%	938,145
May 5, 2026	0.76	0.80	0.76	0.80	0.80	2.56%	197,958
May 4, 2026	0.76	0.80	0.76	0.78	0.78	-	229,124
Apr 30, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	57,383
Apr 29, 2026	0.78	0.81	0.78	0.80	0.80	1.27%	80,396
Apr 28, 2026	0.81	0.81	0.78	0.79	0.79	-	41,798
Apr 27, 2026	0.76	0.80	0.76	0.79	0.79	1.28%	369,620
Apr 24, 2026	0.80	0.81	0.75	0.78	0.78	-	165,602
Apr 23, 2026	0.85	0.85	0.78	0.78	0.78	-4.88%	506,039
Apr 22, 2026	0.86	0.86	0.81	0.82	0.82	-3.53%	407,265
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