Navkar Urbanstructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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