Navkar Corporation Limited (NSE:NAVKARCORP)
India · Delayed Price · Currency is INR 129.74
+3.60 (2.85%)
Sep 9, 2025, 11:30 AM IST
Navkar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 115.99 | 131.22 | 115.90 | 126.14 | 126.14 | 9.08% | 1,241,715 |
| Sep 5, 2025 | 117.00 | 117.80 | 115.10 | 115.64 | 115.64 | -0.93% | 193,185 |
| Sep 4, 2025 | 119.10 | 120.60 | 116.45 | 116.72 | 116.72 | -1.24% | 224,702 |
| Sep 3, 2025 | 118.80 | 119.75 | 117.85 | 118.19 | 118.19 | -0.51% | 402,691 |
| Sep 2, 2025 | 119.10 | 121.29 | 118.50 | 118.80 | 118.80 | -0.05% | 276,666 |
| Sep 1, 2025 | 118.20 | 119.95 | 117.06 | 118.86 | 118.86 | 1.57% | 222,298 |
| Aug 29, 2025 | 118.95 | 120.54 | 116.41 | 117.02 | 117.02 | -1.48% | 235,914 |
| Aug 28, 2025 | 119.10 | 122.48 | 117.48 | 118.78 | 118.78 | -0.32% | 238,029 |
| Aug 26, 2025 | 121.22 | 121.59 | 118.50 | 119.16 | 119.16 | -1.70% | 254,660 |
| Aug 25, 2025 | 122.00 | 123.25 | 121.00 | 121.22 | 121.22 | 0.26% | 208,856 |
| Aug 22, 2025 | 122.00 | 124.02 | 119.27 | 120.91 | 120.91 | -1.43% | 404,251 |
| Aug 21, 2025 | 124.99 | 127.75 | 122.20 | 122.66 | 122.66 | -1.30% | 441,475 |
| Aug 20, 2025 | 124.10 | 126.58 | 122.70 | 124.27 | 124.27 | - | 430,759 |
| Aug 19, 2025 | 121.97 | 126.83 | 120.60 | 124.27 | 124.27 | 2.66% | 597,795 |
| Aug 18, 2025 | 120.90 | 125.00 | 119.83 | 121.05 | 121.05 | 2.08% | 706,933 |
| Aug 14, 2025 | 122.50 | 123.14 | 117.60 | 118.58 | 118.58 | -2.72% | 377,848 |
| Aug 13, 2025 | 117.70 | 123.51 | 116.56 | 121.90 | 121.90 | 3.86% | 609,336 |
| Aug 12, 2025 | 119.50 | 121.37 | 117.05 | 117.37 | 117.37 | -2.01% | 316,764 |
| Aug 11, 2025 | 118.00 | 121.01 | 116.15 | 119.78 | 119.78 | 1.59% | 594,063 |
| Aug 8, 2025 | 125.00 | 126.00 | 116.20 | 117.90 | 117.90 | -4.29% | 708,389 |
| Aug 7, 2025 | 120.00 | 123.94 | 118.01 | 123.19 | 123.19 | 1.77% | 1,015,088 |
| Aug 6, 2025 | 123.81 | 124.37 | 120.26 | 121.05 | 121.05 | -2.23% | 459,179 |
| Aug 5, 2025 | 127.28 | 127.28 | 122.22 | 123.81 | 123.81 | -1.95% | 429,186 |
| Aug 4, 2025 | 125.89 | 129.95 | 124.09 | 126.27 | 126.27 | 0.99% | 772,294 |
| Aug 1, 2025 | 132.21 | 132.79 | 124.10 | 125.03 | 125.03 | -5.29% | 889,351 |
| Jul 31, 2025 | 130.88 | 135.99 | 128.78 | 132.01 | 132.01 | -0.03% | 1,015,323 |
| Jul 30, 2025 | 136.00 | 140.20 | 129.91 | 132.05 | 132.05 | -3.77% | 2,764,674 |
| Jul 29, 2025 | 119.00 | 140.00 | 117.53 | 137.23 | 137.23 | 15.60% | 5,148,600 |
| Jul 28, 2025 | 124.00 | 124.54 | 118.13 | 118.71 | 118.71 | -4.09% | 770,618 |
| Jul 25, 2025 | 127.40 | 130.00 | 122.81 | 123.77 | 123.77 | -3.75% | 1,096,406 |
| Jul 24, 2025 | 131.66 | 132.55 | 127.46 | 128.59 | 128.59 | -2.33% | 700,813 |
| Jul 23, 2025 | 135.50 | 136.89 | 130.80 | 131.66 | 131.66 | -2.68% | 1,157,994 |
| Jul 22, 2025 | 131.49 | 136.60 | 130.70 | 135.29 | 135.29 | 3.67% | 1,817,797 |
| Jul 21, 2025 | 127.50 | 136.18 | 125.10 | 130.50 | 130.50 | 1.90% | 3,113,217 |
| Jul 18, 2025 | 127.94 | 132.50 | 124.00 | 128.07 | 128.07 | 0.09% | 6,198,902 |
| Jul 17, 2025 | 112.90 | 131.65 | 111.25 | 127.95 | 127.95 | 12.22% | 9,674,783 |
| Jul 16, 2025 | 115.00 | 115.50 | 113.00 | 114.02 | 114.02 | -0.51% | 443,565 |
| Jul 15, 2025 | 113.65 | 116.28 | 112.20 | 114.61 | 114.61 | 0.86% | 792,452 |
| Jul 14, 2025 | 106.40 | 114.73 | 104.25 | 113.63 | 113.63 | 7.06% | 1,123,205 |
| Jul 11, 2025 | 106.00 | 107.19 | 104.10 | 106.14 | 106.14 | 0.38% | 229,833 |
| Jul 10, 2025 | 105.30 | 107.00 | 103.91 | 105.74 | 105.74 | 1.44% | 390,924 |
| Jul 9, 2025 | 107.00 | 107.25 | 103.50 | 104.24 | 104.24 | -1.61% | 271,500 |
| Jul 8, 2025 | 108.00 | 108.00 | 105.60 | 105.95 | 105.95 | -0.61% | 134,851 |
| Jul 7, 2025 | 108.85 | 109.00 | 105.55 | 106.60 | 106.60 | -1.09% | 165,288 |
| Jul 4, 2025 | 108.50 | 109.01 | 106.48 | 107.77 | 107.77 | -0.49% | 206,348 |
| Jul 3, 2025 | 112.00 | 112.00 | 107.95 | 108.30 | 108.30 | -2.53% | 238,996 |
| Jul 2, 2025 | 111.10 | 111.83 | 109.20 | 111.11 | 111.11 | 0.62% | 177,638 |
| Jul 1, 2025 | 110.75 | 111.07 | 108.11 | 110.43 | 110.43 | 0.43% | 222,819 |
| Jun 30, 2025 | 110.50 | 111.99 | 108.82 | 109.96 | 109.96 | -1.06% | 269,324 |
| Jun 27, 2025 | 112.20 | 113.51 | 110.45 | 111.14 | 111.14 | -0.27% | 234,320 |