Navkar Urbanstructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.95	0.95	0.90	0.92	0.92	4.55%	27,296
Nov 8, 2026	0.86	0.95	0.86	0.88	0.88	1.15%	31,371
Nov 6, 2026	0.85	0.90	0.82	0.87	0.87	-	37,599
Nov 5, 2026	0.85	0.91	0.82	0.87	0.87	4.82%	205,278
Nov 4, 2026	0.84	0.85	0.79	0.83	0.83	-	39,961
Nov 3, 2026	0.90	0.90	0.81	0.83	0.83	-1.19%	65,774
Nov 2, 2026	0.88	0.92	0.83	0.84	0.84	-2.33%	78,875
Oct 30, 2026	0.79	0.87	0.79	0.86	0.86	7.50%	35,846
Oct 29, 2026	0.80	0.87	0.78	0.80	0.80	-1.23%	39,459
Oct 28, 2026	0.85	0.85	0.77	0.81	0.81	-	64,373
Oct 27, 2026	0.79	0.84	0.74	0.81	0.81	1.25%	128,799
Oct 26, 2026	0.78	0.81	0.78	0.80	0.80	2.56%	4,834
Oct 23, 2026	0.80	0.87	0.77	0.78	0.78	-6.02%	151,314
Oct 22, 2026	0.82	0.87	0.82	0.83	0.83	-	49,903
Oct 21, 2026	0.84	0.88	0.82	0.83	0.83	-2.35%	5,971,468
Oct 19, 2026	0.85	0.91	0.77	0.85	0.85	-	106,083
Oct 16, 2026	0.87	0.87	0.84	0.85	0.85	-	53,646
Oct 15, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	27,999
Oct 14, 2026	0.83	0.86	0.82	0.86	0.86	1.18%	86,038
Oct 13, 2026	0.85	0.88	0.84	0.85	0.85	-1.16%	175,766
Oct 12, 2026	0.87	0.89	0.85	0.86	0.86	-3.37%	150,527
Oct 9, 2026	0.88	0.89	0.86	0.89	0.89	1.14%	5,873
Oct 8, 2026	0.85	0.94	0.85	0.88	0.88	1.15%	139,712
Oct 7, 2026	0.84	0.87	0.84	0.87	0.87	1.16%	117,982
Oct 6, 2026	0.82	0.86	0.82	0.86	0.86	2.38%	62,449
Oct 5, 2026	0.87	0.87	0.82	0.84	0.84	-1.18%	279,202
Oct 1, 2026	0.89	0.89	0.82	0.85	0.85	-	34,652
Sep 30, 2026	0.84	0.88	0.84	0.85	0.85	-2.30%	769,004
Sep 29, 2026	0.90	0.90	0.87	0.87	0.87	-4.40%	62,241
Sep 28, 2026	0.88	0.91	0.88	0.91	0.91	-1.09%	27,304
Sep 25, 2026	0.93	0.93	0.88	0.92	0.92	-	89,027
Sep 24, 2026	0.96	0.96	0.90	0.92	0.92	-1.08%	52,499
Sep 23, 2026	0.95	0.96	0.90	0.93	0.93	1.09%	356,661
Sep 22, 2026	0.86	0.92	0.86	0.92	0.92	4.55%	406,139
Sep 21, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	352,997
Sep 18, 2026	0.83	0.84	0.81	0.84	0.84	-0.59%	77,500
Sep 17, 2026	0.86	0.87	0.82	0.85	0.85	-1.16%	272,308
Sep 16, 2026	0.86	0.90	0.83	0.86	0.85	-1.15%	245,499
Sep 15, 2026	0.85	0.89	0.85	0.87	0.86	-1.14%	1,288,206
Sep 11, 2026	0.87	0.91	0.87	0.88	0.87	-2.22%	80,538
Sep 10, 2026	0.93	0.93	0.88	0.90	0.89	-	33,767
Sep 9, 2026	0.87	0.91	0.87	0.90	0.89	-1.10%	74,262
Sep 8, 2026	0.95	0.95	0.88	0.91	0.90	-	121,234
Sep 7, 2026	0.88	0.92	0.88	0.91	0.90	-	37,716
Sep 4, 2026	0.88	0.91	0.88	0.91	0.90	1.11%	18,931
Sep 3, 2026	0.91	0.91	0.87	0.90	0.89	-1.10%	51,695
Sep 2, 2026	0.92	0.94	0.89	0.91	0.90	-2.15%	226,860
Sep 1, 2026	0.93	0.94	0.91	0.93	0.92	-	74,462
Aug 31, 2026	0.95	0.96	0.92	0.93	0.92	-3.13%	82,620
Aug 28, 2026	0.95	0.96	0.93	0.96	0.95	1.05%	119,023