Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	93.55	94.28	92.60	93.58	93.58	-0.29%	143,303
Sep 10, 2026	94.03	95.10	92.34	93.85	93.85	-0.48%	339,324
Sep 9, 2026	94.55	95.71	94.02	94.30	94.30	-0.47%	176,714
Sep 8, 2026	95.50	96.97	94.11	94.75	94.75	-1.32%	224,450
Sep 7, 2026	96.24	97.37	95.38	96.02	96.02	-0.23%	104,141
Sep 4, 2026	97.51	99.41	96.00	96.24	96.24	-1.23%	230,610
Sep 3, 2026	95.70	98.40	95.12	97.44	97.44	2.06%	217,243
Sep 2, 2026	95.98	96.50	94.86	95.47	95.47	-0.19%	178,227
Sep 1, 2026	96.11	97.70	95.11	95.65	95.65	-0.40%	158,170
Aug 31, 2026	96.88	97.39	94.72	96.03	96.03	-0.88%	308,846
Aug 28, 2026	97.50	97.80	96.50	96.88	96.88	-0.50%	140,276
Aug 27, 2026	98.40	98.40	97.02	97.37	97.37	-1.09%	101,043
Aug 26, 2026	98.00	99.00	97.42	98.44	98.44	1.41%	205,655
Aug 25, 2026	97.81	97.88	96.00	97.07	97.07	-0.35%	174,011
Aug 24, 2026	97.41	99.00	96.80	97.41	97.41	0.38%	226,699
Aug 21, 2026	96.94	97.78	96.70	97.04	97.04	0.17%	213,890
Aug 20, 2026	99.00	99.00	96.18	96.88	96.88	-0.53%	268,827
Aug 19, 2026	98.41	98.52	97.00	97.40	97.40	-0.53%	194,590
Aug 18, 2026	99.50	100.00	97.50	97.92	97.92	-0.98%	289,440
Aug 17, 2026	98.60	99.61	98.20	98.89	98.89	-0.60%	142,736
Aug 14, 2026	99.20	100.34	98.40	99.49	99.49	0.38%	219,651
Aug 13, 2026	99.49	100.84	98.90	99.11	99.11	-0.94%	169,345
Aug 12, 2026	98.61	100.36	98.61	100.05	100.05	0.38%	230,854
Aug 11, 2026	100.20	101.76	99.38	99.67	99.67	-0.98%	329,785
Aug 10, 2026	100.50	102.79	99.60	100.66	100.66	1.04%	271,062
Aug 7, 2026	100.50	101.71	99.25	99.62	99.62	-1.27%	356,967
Aug 6, 2026	102.14	102.79	100.02	100.90	100.90	-1.19%	380,301
Aug 5, 2026	103.38	104.24	101.70	102.12	102.12	-0.57%	260,116
Aug 4, 2026	104.50	104.84	102.11	102.71	102.71	-0.53%	285,936
Aug 3, 2026	103.00	104.36	102.50	103.26	103.26	0.53%	387,137
Jul 31, 2026	102.00	103.80	101.83	102.72	102.72	0.95%	218,138
Jul 30, 2026	102.99	102.99	101.19	101.75	101.75	-1.32%	220,887
Jul 29, 2026	103.90	104.89	102.20	103.11	103.11	0.69%	344,374
Jul 28, 2026	105.15	105.15	102.00	102.40	102.40	-1.70%	327,314
Jul 27, 2026	103.30	105.60	102.60	104.17	104.17	1.98%	554,802
Jul 24, 2026	100.00	102.50	99.15	102.15	102.15	1.51%	406,576
Jul 23, 2026	99.19	102.50	98.50	100.63	100.63	1.68%	790,752
Jul 22, 2026	103.64	104.85	98.20	98.97	98.97	-4.86%	1,189,588
Jul 21, 2026	104.50	108.65	102.40	104.03	104.03	-0.27%	1,430,105
Jul 20, 2026	106.66	109.00	103.20	104.31	104.31	-0.73%	1,876,794
Jul 17, 2026	117.90	119.00	98.07	105.08	105.08	-9.61%	8,448,476
Jul 16, 2026	117.00	118.32	114.71	116.25	116.25	0.14%	1,066,437
Jul 15, 2026	110.96	120.95	110.94	116.09	116.09	5.78%	5,167,971
Jul 14, 2026	109.50	112.45	109.10	109.75	109.75	-0.18%	437,772
Jul 13, 2026	109.00	111.72	107.41	109.95	109.95	0.69%	430,517
Jul 10, 2026	104.65	109.76	104.41	109.20	109.20	4.87%	551,037
Jul 9, 2026	101.11	105.40	101.11	104.13	104.13	2.29%	432,099
Jul 8, 2026	105.65	107.79	100.75	101.80	101.80	-4.41%	647,695
Jul 7, 2026	109.05	109.75	106.00	106.50	106.50	-2.30%	198,421
Jul 6, 2026	112.00	113.70	108.10	109.01	109.01	-1.77%	357,002