Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	99.14	113.98	99.14	110.44	110.44	11.40%	9,133,533
Jan 12, 2026	96.97	99.75	95.30	99.14	99.14	3.83%	310,098
Jan 9, 2026	96.80	97.77	95.05	95.48	95.48	-1.26%	191,784
Jan 8, 2026	98.15	100.00	95.51	96.70	96.70	-1.28%	248,947
Jan 7, 2026	99.79	100.19	97.20	97.95	97.95	-2.12%	243,453
Jan 6, 2026	98.15	101.90	98.15	100.07	100.07	1.55%	310,419
Jan 5, 2026	101.00	102.09	98.31	98.54	98.54	-2.74%	219,342
Jan 2, 2026	102.00	102.00	100.31	101.32	101.32	0.18%	150,280
Jan 1, 2026	99.28	102.40	99.10	101.14	101.14	2.33%	202,070
Dec 31, 2025	98.60	99.81	98.29	98.84	98.84	0.23%	123,339
Dec 30, 2025	100.40	100.40	98.05	98.61	98.61	0.05%	155,872
Dec 29, 2025	101.78	101.78	98.36	98.56	98.56	-3.16%	209,961
Dec 26, 2025	102.47	104.79	101.00	101.78	101.78	0.11%	243,001
Dec 24, 2025	103.60	104.10	101.15	101.67	101.67	-2.62%	146,751