Navkar Urbanstructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.82	0.86	0.82	0.86	0.86	2.38%	61,949
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
Aug 27, 2026	0.98	0.98	0.95	0.95	0.94	-2.06%	24,763
Aug 26, 2026	0.99	0.99	0.96	0.97	0.96	-	47,003
Aug 25, 2026	0.98	0.99	0.96	0.97	0.96	1.04%	45,880
Aug 24, 2026	0.95	1.00	0.95	0.96	0.95	-2.04%	33,492
Aug 21, 2026	0.94	0.98	0.94	0.98	0.97	1.03%	49,727
Aug 20, 2026	0.94	0.99	0.94	0.97	0.96	-	36,777
Aug 19, 2026	1.00	1.00	0.97	0.97	0.96	-	68,893
Aug 18, 2026	0.97	1.00	0.96	0.97	0.96	-2.02%	139,819
Aug 17, 2026	0.98	1.03	0.98	0.99	0.98	-1.00%	46,798
Aug 14, 2026	1.00	1.02	0.97	1.00	0.99	-	22,319
Aug 13, 2026	0.97	1.00	0.97	1.00	0.99	-1.96%	96,268
Aug 12, 2026	1.00	1.04	1.00	1.02	1.01	0.99%	9,323
Aug 11, 2026	0.99	1.05	0.99	1.01	1.00	1.00%	20,193
Aug 10, 2026	0.99	1.01	0.96	1.00	0.99	-	85,103
Aug 7, 2026	1.00	1.03	0.99	1.00	0.99	-1.96%	136,887
Aug 6, 2026	1.04	1.04	1.00	1.02	1.01	-1.92%	15,865
Aug 5, 2026	1.05	1.05	1.00	1.04	1.03	1.96%	4,813
Aug 4, 2026	1.01	1.06	1.01	1.02	1.01	-2.86%	58,939
Aug 3, 2026	1.05	1.07	1.03	1.05	1.04	0.96%	25,926
Jul 31, 2026	1.02	1.05	1.00	1.04	1.03	1.96%	89,355
Jul 30, 2026	1.04	1.04	1.02	1.02	1.01	-4.67%	88,636
Jul 29, 2026	1.08	1.08	1.00	1.07	1.06	2.88%	84,549
Jul 28, 2026	1.04	1.06	1.03	1.04	1.03	-3.70%	15,997
Jul 27, 2026	1.10	1.10	1.04	1.08	1.07	2.86%	312,840