Navkar Corporation Limited (NSE:NAVKARCORP)
India · Delayed Price · Currency is INR 112.19
-2.10 (-1.84%)
Nov 11, 2025, 3:30 PM IST
Navkar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 114.80 | 114.98 | 113.52 | 113.56 | - | -0.64% | 1,088 |
| 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% | 204,752 |
| 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% | 235,070 |
| Oct 31, 2025 | 119.45 | 119.75 | 117.90 | 118.29 | 118.29 | -0.57% | 200,044 |
| Oct 30, 2025 | 119.71 | 120.90 | 118.50 | 118.97 | 118.97 | -0.44% | 230,031 |
| Oct 29, 2025 | 120.90 | 121.30 | 119.00 | 119.49 | 119.49 | -0.14% | 275,000 |
| Oct 28, 2025 | 121.30 | 121.70 | 119.44 | 119.66 | 119.66 | -0.57% | 282,586 |
| 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% | 211,681 |
| 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 |