Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	99.70	100.16	96.68	96.68	-	-3.07%	158,814
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
Dec 23, 2025	101.79	105.82	101.38	104.41	104.41	2.57%	408,414
Dec 22, 2025	98.05	103.70	98.05	101.79	101.79	4.15%	634,078
Dec 19, 2025	94.35	102.50	94.07	97.73	97.73	3.68%	1,275,368
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