Navkar Corporation Limited (NSE:NAVKARCORP)
India · Delayed Price · Currency is INR 97.73
+3.47 (3.68%)
At close: Dec 19, 2025
Navkar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 96.15 | 96.15 | 93.70 | 94.26 | 94.26 | -0.98% | 132,336 |
| Dec 17, 2025 | 95.80 | 96.72 | 94.40 | 95.19 | 95.19 | -0.66% | 171,953 |
| Dec 16, 2025 | 97.00 | 97.30 | 95.40 | 95.82 | 95.82 | -1.33% | 127,957 |
| Dec 15, 2025 | 95.06 | 99.19 | 94.92 | 97.11 | 97.11 | 2.25% | 316,141 |
| Dec 12, 2025 | 95.96 | 96.33 | 94.44 | 94.97 | 94.97 | -0.52% | 255,922 |
| Dec 11, 2025 | 96.70 | 97.16 | 94.92 | 95.47 | 95.47 | -1.56% | 240,596 |
| Dec 10, 2025 | 98.70 | 100.49 | 96.10 | 96.98 | 96.98 | -0.98% | 205,165 |
| Dec 9, 2025 | 96.50 | 98.88 | 92.00 | 97.94 | 97.94 | 2.77% | 335,169 |
| Dec 8, 2025 | 98.00 | 98.00 | 93.55 | 95.30 | 95.30 | -1.61% | 468,974 |
| Dec 5, 2025 | 98.00 | 98.85 | 96.40 | 96.86 | 96.86 | -1.86% | 138,493 |
| Dec 4, 2025 | 97.50 | 99.50 | 97.50 | 98.70 | 98.70 | 1.08% | 101,249 |
| Dec 3, 2025 | 99.09 | 99.10 | 97.35 | 97.65 | 97.65 | -1.19% | 124,798 |
| Dec 2, 2025 | 100.40 | 100.40 | 97.50 | 98.83 | 98.83 | -0.97% | 136,469 |
| Dec 1, 2025 | 100.90 | 101.43 | 99.30 | 99.80 | 99.80 | -0.09% | 127,484 |
| Nov 28, 2025 | 99.75 | 100.55 | 98.62 | 99.89 | 99.89 | 0.14% | 161,171 |
| Nov 27, 2025 | 102.20 | 102.78 | 99.12 | 99.75 | 99.75 | -2.40% | 225,096 |
| Nov 26, 2025 | 99.50 | 102.50 | 99.30 | 102.20 | 102.20 | 2.09% | 325,266 |
| Nov 25, 2025 | 97.00 | 101.30 | 94.23 | 100.11 | 100.11 | 4.18% | 583,487 |
| Nov 24, 2025 | 100.69 | 101.67 | 95.65 | 96.09 | 96.09 | -4.99% | 1,180,370 |
| Nov 21, 2025 | 104.52 | 104.87 | 100.00 | 101.14 | 101.14 | -3.15% | 513,274 |
| Nov 20, 2025 | 106.26 | 108.92 | 104.05 | 104.43 | 104.43 | -1.72% | 365,957 |
| Nov 19, 2025 | 108.45 | 109.25 | 105.60 | 106.26 | 106.26 | -1.99% | 396,953 |
| Nov 18, 2025 | 108.37 | 110.39 | 108.05 | 108.42 | 108.42 | 0.15% | 172,569 |
| Nov 17, 2025 | 108.72 | 111.61 | 107.81 | 108.26 | 108.26 | -0.53% | 440,668 |
| Nov 14, 2025 | 110.91 | 111.84 | 108.00 | 108.84 | 108.84 | -1.68% | 328,855 |
| Nov 13, 2025 | 111.90 | 114.90 | 110.01 | 110.70 | 110.70 | -0.94% | 428,609 |
| Nov 12, 2025 | 113.30 | 113.85 | 111.10 | 111.75 | 111.75 | -0.39% | 197,181 |
| Nov 11, 2025 | 114.80 | 114.98 | 111.55 | 112.19 | 112.19 | -1.84% | 233,598 |
| Nov 10, 2025 | 114.39 | 117.10 | 113.45 | 114.29 | 114.29 | -0.06% | 265,942 |
| Nov 7, 2025 | 114.22 | 116.00 | 112.50 | 114.36 | 114.36 | 0.32% | 204,720 |
| Nov 6, 2025 | 114.75 | 116.01 | 113.20 | 113.99 | 113.99 | -0.64% | 284,763 |
| Nov 4, 2025 | 119.60 | 119.79 | 113.35 | 114.73 | 114.73 | -3.61% | 469,799 |
| Nov 3, 2025 | 118.76 | 121.50 | 118.31 | 119.03 | 119.03 | 0.63% | 234,398 |
| Oct 31, 2025 | 119.45 | 119.75 | 117.90 | 118.29 | 118.29 | -0.57% | 200,016 |
| Oct 30, 2025 | 119.71 | 120.90 | 118.50 | 118.97 | 118.97 | -0.44% | 229,720 |
| Oct 29, 2025 | 120.90 | 121.30 | 119.00 | 119.49 | 119.49 | -0.14% | 274,800 |
| Oct 28, 2025 | 121.30 | 121.70 | 119.44 | 119.66 | 119.66 | -0.57% | 281,031 |
| Oct 27, 2025 | 123.70 | 124.90 | 119.73 | 120.34 | 120.34 | -2.18% | 351,720 |
| Oct 24, 2025 | 121.90 | 126.72 | 121.30 | 123.02 | 123.02 | 1.65% | 811,246 |
| Oct 23, 2025 | 122.51 | 122.85 | 120.40 | 121.02 | 121.02 | -1.10% | 152,193 |
| Oct 21, 2025 | 122.70 | 123.50 | 121.70 | 122.36 | 122.36 | 1.28% | 123,129 |
| Oct 20, 2025 | 120.03 | 122.37 | 120.03 | 120.81 | 120.81 | 0.16% | 211,664 |
| Oct 17, 2025 | 122.45 | 122.90 | 119.10 | 120.62 | 120.62 | -0.49% | 370,972 |
| Oct 16, 2025 | 123.00 | 125.66 | 120.55 | 121.22 | 121.22 | -1.74% | 538,367 |
| Oct 15, 2025 | 129.50 | 131.36 | 122.53 | 123.37 | 123.37 | -3.89% | 1,661,947 |
| Oct 14, 2025 | 121.27 | 131.28 | 120.83 | 128.37 | 128.37 | 6.21% | 4,236,687 |
| Oct 13, 2025 | 119.53 | 122.00 | 118.00 | 120.86 | 120.86 | 1.52% | 256,018 |
| Oct 10, 2025 | 119.00 | 121.60 | 118.50 | 119.05 | 119.05 | -0.32% | 292,810 |
| Oct 9, 2025 | 119.50 | 122.00 | 118.43 | 119.43 | 119.43 | 0.68% | 335,847 |
| Oct 8, 2025 | 120.05 | 120.65 | 117.44 | 118.62 | 118.62 | -0.43% | 266,575 |