Navkar Urbanstructure Limited (BOM:531494)
India · Delayed Price · Currency is INR 0.9800
+0.0100 (1.03%)
At close: Aug 21, 2026
Navkar Urbanstructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 49,727 |
| Aug 20, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | - | 36,777 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | - | 68,893 |
| Aug 18, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 139,819 |
| Aug 17, 2026 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 46,798 |
| Aug 14, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 22,319 |
| Aug 13, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -1.96% | 96,268 |
| Aug 12, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 9,323 |
| Aug 11, 2026 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 1.00% | 20,193 |
| Aug 10, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | - | 85,103 |
| Aug 7, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 136,887 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 15,865 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 4,813 |
| Aug 4, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 58,939 |
| Aug 3, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 25,926 |
| Jul 31, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 89,355 |
| Jul 30, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -4.67% | 88,636 |
| Jul 29, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 84,549 |
| Jul 28, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -3.70% | 15,997 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | 2.86% | 312,840 |
| Jul 24, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 32,811 |
| Jul 23, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | - | 62,173 |
| Jul 22, 2026 | 1.09 | 1.15 | 1.09 | 1.09 | 1.09 | -4.39% | 235,648 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -5.00% | 41,214 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 307,126 |
| 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 |