Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	82.79	83.69	78.82	79.32	79.32	-4.19%	612,200
Mar 25, 2026	84.60	87.35	82.30	82.79	82.79	-1.25%	576,035
Mar 24, 2026	82.00	87.50	80.60	83.84	83.84	4.47%	722,066
Mar 23, 2026	81.15	82.72	79.32	80.25	80.25	-3.04%	303,500
Mar 20, 2026	85.19	86.29	82.22	82.77	82.77	-1.93%	293,512
Mar 19, 2026	84.67	91.75	83.50	84.40	84.40	-1.81%	725,232
Mar 18, 2026	84.60	87.59	83.86	85.96	85.96	3.03%	329,020
Mar 17, 2026	84.06	84.59	82.25	83.43	83.43	0.06%	318,025
Mar 16, 2026	87.78	87.78	82.40	83.38	83.38	-3.60%	348,846
Mar 13, 2026	88.30	88.47	85.80	86.49	86.49	-2.07%	291,757
Mar 12, 2026	90.00	90.00	87.61	88.32	88.32	-1.90%	118,157
Mar 11, 2026	90.94	92.00	88.74	90.03	90.03	0.19%	219,475
Mar 10, 2026	87.10	92.20	87.10	89.86	89.86	3.81%	328,643
Mar 9, 2026	88.00	88.10	85.00	86.56	86.56	-2.72%	181,680
Mar 6, 2026	88.50	90.00	88.38	88.98	88.98	-0.48%	138,273
Mar 5, 2026	89.03	90.70	87.90	89.41	89.41	0.17%	282,579
Mar 4, 2026	88.51	90.90	87.76	89.26	89.26	0.62%	372,261
Mar 2, 2026	92.88	92.88	85.61	88.71	88.71	-5.77%	897,341
Feb 27, 2026	95.14	95.14	94.00	94.14	94.14	-0.45%	110,795
Feb 26, 2026	94.53	95.90	94.15	94.57	94.57	0.04%	249,358
Feb 25, 2026	94.66	95.98	94.10	94.53	94.53	0.56%	121,854
Feb 24, 2026	95.00	95.39	93.00	94.00	94.00	-1.14%	237,783
Feb 23, 2026	97.15	97.32	94.22	95.08	95.08	-0.65%	224,672
Feb 20, 2026	96.00	96.80	95.30	95.70	95.70	-0.53%	137,137
Feb 19, 2026	97.07	97.78	95.80	96.21	96.21	-0.79%	141,281
Feb 18, 2026	96.80	98.15	96.80	96.98	96.98	-0.04%	95,765
Feb 17, 2026	97.00	99.45	96.51	97.02	97.02	0.37%	105,871
Feb 16, 2026	97.70	98.07	96.13	96.66	96.66	-1.06%	181,949
Feb 13, 2026	96.99	98.58	96.00	97.70	97.70	-0.10%	223,218
Feb 12, 2026	101.39	101.75	95.50	97.80	97.80	-3.21%	399,716
Feb 11, 2026	103.09	103.09	100.24	101.04	101.04	-1.50%	171,716
Feb 10, 2026	101.10	103.99	101.10	102.58	102.58	1.52%	367,107
Feb 9, 2026	99.27	102.98	98.00	101.04	101.04	2.37%	316,555
Feb 6, 2026	100.03	100.25	97.47	98.70	98.70	-1.76%	132,174
Feb 5, 2026	99.45	101.85	98.00	100.47	100.47	1.03%	237,370
Feb 4, 2026	98.49	99.90	96.50	99.45	99.45	1.78%	281,257
Feb 3, 2026	104.30	104.30	96.66	97.71	97.71	2.06%	388,627
Feb 2, 2026	95.71	97.00	94.01	95.74	95.74	0.58%	359,289
Feb 1, 2026	96.05	97.00	94.20	95.19	95.19	-1.41%	365,658
Jan 30, 2026	96.66	99.52	95.75	96.55	96.55	-0.08%	274,511
Jan 29, 2026	97.60	97.77	96.00	96.63	96.63	-1.67%	204,722
Jan 28, 2026	95.89	99.00	95.89	98.27	98.27	2.72%	269,909
Jan 27, 2026	98.98	98.98	95.00	95.67	95.67	-1.77%	351,528
Jan 23, 2026	99.70	100.16	96.10	97.39	97.39	-2.36%	274,025
Jan 22, 2026	96.85	101.00	96.85	99.74	99.74	2.98%	412,851
Jan 21, 2026	95.92	98.69	94.70	96.85	96.85	1.07%	413,913
Jan 20, 2026	98.05	98.50	95.42	95.82	95.82	-2.27%	433,986
Jan 19, 2026	98.00	100.09	97.50	98.05	98.05	-2.90%	369,636
Jan 16, 2026	102.55	104.69	100.13	100.98	100.98	-2.24%	633,869
Jan 14, 2026	108.55	109.85	102.12	103.29	103.29	-6.47%	2,516,042