Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	86.50	88.16	85.52	87.00	87.00	-2.39%	15,108
Mar 6, 2026	88.06	90.25	88.06	89.13	89.13	-0.60%	15,884
Mar 5, 2026	90.44	90.57	88.00	89.67	89.67	0.39%	17,117
Mar 4, 2026	89.00	90.89	87.80	89.32	89.32	0.51%	33,988
Mar 2, 2026	87.66	92.72	86.00	88.87	88.87	-5.69%	35,474
Feb 27, 2026	94.50	95.00	94.00	94.23	94.23	-0.54%	4,952
Feb 26, 2026	100.00	100.00	94.30	94.74	94.74	0.34%	6,004
Feb 25, 2026	100.99	100.99	94.23	94.42	94.42	0.11%	4,302
Feb 24, 2026	94.21	95.50	93.86	94.32	94.32	-0.81%	9,345
Feb 23, 2026	96.32	96.53	94.35	95.09	95.09	-0.58%	7,186
Feb 20, 2026	96.00	96.33	95.35	95.64	95.64	-0.58%	8,297
Feb 19, 2026	97.47	97.93	95.90	96.20	96.20	-0.86%	13,306
Feb 18, 2026	103.48	103.48	96.82	97.03	97.03	0.03%	6,251
Feb 17, 2026	97.43	97.99	96.73	97.00	97.00	0.39%	5,504
Feb 16, 2026	97.01	97.25	96.15	96.62	96.62	-1.06%	7,182
Feb 13, 2026	96.64	98.27	96.16	97.66	97.66	-0.30%	10,664
Feb 12, 2026	101.20	101.20	96.00	97.95	97.95	-3.03%	12,273
Feb 11, 2026	104.50	104.50	100.30	101.01	101.01	-1.49%	3,550
Feb 10, 2026	101.72	103.80	101.51	102.54	102.54	1.44%	17,978
Feb 9, 2026	98.41	102.92	98.40	101.08	101.08	2.25%	27,159
Feb 6, 2026	99.72	99.72	97.59	98.86	98.86	-1.51%	6,663
Feb 5, 2026	99.00	100.90	98.13	100.38	100.38	0.91%	8,204
Feb 4, 2026	99.50	99.82	96.93	99.47	99.47	1.90%	12,232
Feb 3, 2026	105.00	105.00	97.29	97.62	97.62	1.77%	21,943
Feb 2, 2026	95.20	96.80	94.19	95.92	95.92	0.47%	22,657
Feb 1, 2026	96.14	97.17	94.83	95.47	95.47	-1.11%	13,259
Jan 30, 2026	95.10	99.50	95.10	96.54	96.54	-0.28%	9,205
Jan 29, 2026	96.38	97.91	96.16	96.81	96.81	-1.57%	10,576
Jan 28, 2026	97.03	98.95	95.87	98.35	98.35	2.94%	27,010
Jan 27, 2026	97.75	97.75	95.10	95.54	95.54	-2.20%	12,743
Jan 23, 2026	99.30	99.52	96.21	97.69	97.69	-2.21%	15,126
Jan 22, 2026	99.00	100.79	96.77	99.90	99.90	3.11%	19,736
Jan 21, 2026	96.50	98.50	94.70	96.89	96.89	0.93%	24,763
Jan 20, 2026	97.64	97.76	95.57	96.00	96.00	-2.12%	17,193
Jan 19, 2026	99.00	100.06	97.99	98.08	98.08	-2.91%	16,273
Jan 16, 2026	103.10	104.35	100.41	101.02	101.02	-2.05%	26,683
Jan 14, 2026	108.69	110.00	102.47	103.13	103.13	-6.52%	124,048
Jan 13, 2026	99.51	114.95	99.48	110.32	110.32	11.46%	535,042
Jan 12, 2026	96.00	99.49	94.87	98.98	98.98	3.68%	27,333
Jan 9, 2026	96.74	98.00	95.30	95.47	95.47	-1.73%	8,746
Jan 8, 2026	99.00	99.50	96.41	97.15	97.15	-0.97%	8,762
Jan 7, 2026	99.99	100.13	97.50	98.10	98.10	-2.46%	8,955
Jan 6, 2026	100.00	102.00	98.43	100.57	100.57	2.03%	10,244
Jan 5, 2026	100.00	101.93	98.35	98.57	98.57	-2.82%	10,030
Jan 2, 2026	100.48	101.73	100.43	101.43	101.43	0.31%	5,286
Jan 1, 2026	99.54	102.25	99.41	101.12	101.12	2.14%	4,190
Dec 31, 2025	99.28	99.51	98.44	99.00	99.00	-0.11%	7,316
Dec 30, 2025	98.90	99.74	98.12	99.11	99.11	0.56%	6,048
Dec 29, 2025	104.00	104.00	98.55	98.56	98.56	-3.10%	8,338
Dec 26, 2025	103.94	104.17	101.00	101.71	101.71	0.32%	7,271