Navigant Corporate Advisors Limited (BOM:539521)
India · Delayed Price · Currency is INR 72.92
-3.83 (-4.99%)
At close: Jun 17, 2026
BOM:539521 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -4.99% | 1,250 |
| Jun 16, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -4.99% | 262,500 |
| Jun 1, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -5.00% | 130,000 |
| Jan 23, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -4.99% | 1,250 |
| Nov 26, 2025 | 85.03 | 89.50 | 85.03 | 89.50 | 89.50 | - | 15,000 |
| Sep 30, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -4.91% | 2,500 |
| Sep 24, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - | 2,500 |
| Sep 23, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - | 2,500 |
| Sep 19, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 5.00% | 2,500 |
| Sep 5, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 4.99% | 2,500 |
| Aug 28, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 4.99% | 12,500 |
| Aug 20, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 5.00% | 2,500 |
| Aug 19, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 4.99% | 5,000 |
| Aug 14, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 0.07% | 2,500 |
| Aug 13, 2025 | 70.26 | 73.77 | 70.26 | 73.72 | 73.72 | 4.92% | 12,500 |
| Jul 30, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 4.99% | 140,000 |
| Jul 29, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -5.00% | 10,000 |
| Jul 21, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 4.99% | 2,500 |
| Jul 18, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 4.99% | 2,500 |
| Jul 1, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 4.93% | 2,500 |
| Jun 30, 2025 | 60.90 | 60.90 | 59.40 | 60.90 | 60.90 | 5.00% | 12,500 |
| Jun 19, 2025 | 57.55 | 58.00 | 55.00 | 58.00 | 58.00 | 1.75% | 10,000 |
| Jun 13, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -0.09% | 5,000 |
| Jun 11, 2025 | 57.05 | 62.95 | 57.05 | 57.05 | 57.05 | -5.00% | 17,500 |
| Jun 10, 2025 | 66.34 | 66.34 | 60.04 | 60.05 | 60.05 | -4.97% | 17,500 |
| Jun 3, 2025 | 57.19 | 63.19 | 57.19 | 63.19 | 63.19 | 4.98% | 5,000 |
| May 30, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -4.99% | 5,000 |
| May 29, 2025 | 70.00 | 70.00 | 63.35 | 63.35 | 63.35 | -4.98% | 7,500 |
| May 28, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 4.99% | 2,500 |
| May 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.99% | 5,000 |
| May 26, 2025 | 54.72 | 60.48 | 54.72 | 60.48 | 60.48 | 5.00% | 7,500 |
| May 23, 2025 | 63.66 | 63.66 | 57.60 | 57.60 | 57.60 | -5.00% | 12,500 |
| May 22, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 4.99% | 2,500 |
| May 20, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 2,500 |
| May 19, 2025 | 58.48 | 58.48 | 55.00 | 55.00 | 55.00 | -1.26% | 15,000 |
| May 12, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.05% | 2,500 |
| May 6, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -5.00% | 2,500 |
| Apr 25, 2025 | 58.10 | 58.60 | 58.10 | 58.60 | 58.60 | -3.93% | 5,000 |
| Apr 24, 2025 | 58.19 | 61.00 | 58.19 | 61.00 | 61.00 | -0.41% | 5,000 |
| Apr 22, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -2.78% | 2,500 |
| Apr 21, 2025 | 65.62 | 65.62 | 63.00 | 63.00 | 63.00 | 0.80% | 17,500 |
| Apr 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.99% | 27,500 |
| Apr 16, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 4.99% | 5,000 |
| Apr 1, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 5.00% | 2,500 |
| Mar 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.35% | 5,000 |
| Mar 26, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 4.99% | 2,500 |
| Mar 25, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 4.98% | 2,500 |
| Mar 18, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -5.00% | 2,500 |
| Mar 17, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 4.99% | 2,500 |