Navkar Corporation Limited (NSE:NAVKARCORP)
India · Delayed Price · Currency is INR 120.62
-0.60 (-0.49%)
Oct 17, 2025, 3:30 PM IST
Navkar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 122.45 | 122.90 | 119.10 | 120.62 | 120.62 | -0.49% | 371,673 |
| 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% | 1,662,078 |
| 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% | 292,892 |
| Oct 9, 2025 | 119.50 | 122.00 | 118.43 | 119.43 | 119.43 | 0.68% | 336,514 |
| Oct 8, 2025 | 120.05 | 120.65 | 117.44 | 118.62 | 118.62 | -0.43% | 266,618 |
| Oct 7, 2025 | 123.00 | 124.30 | 116.85 | 119.13 | 119.13 | -3.32% | 556,582 |
| Oct 6, 2025 | 125.00 | 125.01 | 122.79 | 123.22 | 123.22 | -1.42% | 150,402 |
| Oct 3, 2025 | 127.43 | 128.48 | 121.95 | 125.00 | 125.00 | -1.13% | 368,997 |
| Oct 1, 2025 | 121.11 | 128.40 | 120.38 | 126.43 | 126.43 | 4.39% | 652,257 |
| Sep 30, 2025 | 119.73 | 122.16 | 119.01 | 121.11 | 121.11 | 1.56% | 170,373 |
| Sep 29, 2025 | 121.70 | 122.01 | 118.06 | 119.25 | 119.25 | -0.55% | 215,340 |
| Sep 26, 2025 | 121.99 | 122.01 | 118.50 | 119.91 | 119.91 | -0.82% | 337,060 |
| Sep 25, 2025 | 123.69 | 124.89 | 120.44 | 120.90 | 120.90 | -1.60% | 221,757 |
| Sep 24, 2025 | 126.34 | 126.81 | 122.50 | 122.86 | 122.86 | -2.75% | 315,499 |
| Sep 23, 2025 | 127.50 | 129.49 | 126.05 | 126.34 | 126.34 | -0.28% | 344,467 |
| Sep 22, 2025 | 128.89 | 129.66 | 125.50 | 126.69 | 126.69 | -1.14% | 215,634 |
| Sep 19, 2025 | 127.32 | 132.00 | 127.32 | 128.15 | 128.15 | 0.79% | 460,168 |
| Sep 18, 2025 | 127.85 | 129.70 | 125.50 | 127.15 | 127.15 | 0.21% | 341,473 |
| Sep 17, 2025 | 128.70 | 128.70 | 126.00 | 126.88 | 126.88 | -1.31% | 280,181 |
| Sep 16, 2025 | 123.00 | 131.50 | 122.99 | 128.57 | 128.57 | 4.48% | 932,787 |
| Sep 15, 2025 | 124.00 | 126.14 | 122.50 | 123.06 | 123.06 | -1.29% | 238,875 |
| Sep 12, 2025 | 125.79 | 126.25 | 123.85 | 124.67 | 124.67 | -0.46% | 301,822 |
| Sep 11, 2025 | 127.06 | 128.40 | 124.81 | 125.25 | 125.25 | -1.42% | 379,874 |
| Sep 10, 2025 | 130.70 | 132.50 | 126.38 | 127.06 | 127.06 | -2.10% | 661,345 |
| Sep 9, 2025 | 129.90 | 132.46 | 127.56 | 129.78 | 129.78 | 2.89% | 1,401,932 |
| 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 |