Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	112.45	114.30	110.11	110.97	110.97	-0.93%	503,285
Jul 2, 2026	111.70	113.50	110.61	112.01	112.01	0.28%	408,947
Jul 1, 2026	107.10	112.70	107.10	111.70	111.70	3.98%	818,831
Jun 30, 2026	107.49	108.60	106.81	107.42	107.42	0.57%	207,377
Jun 29, 2026	110.99	111.00	106.00	106.81	106.81	-3.10%	413,288
Jun 25, 2026	114.87	117.28	109.30	110.23	110.23	-2.64%	1,296,001
Jun 24, 2026	107.50	116.99	106.50	113.22	113.22	5.29%	3,499,322
Jun 23, 2026	110.70	113.45	106.11	107.53	107.53	-1.60%	1,217,186
Jun 22, 2026	104.50	113.50	104.50	109.28	109.28	4.10%	2,090,788
Jun 19, 2026	104.59	107.85	103.50	104.98	104.98	0.71%	466,309
Jun 18, 2026	105.67	107.48	103.36	104.24	104.24	-0.77%	414,456
Jun 17, 2026	107.89	108.89	104.61	105.05	105.05	-1.87%	623,514
Jun 16, 2026	103.00	108.83	103.00	107.05	107.05	4.23%	1,115,186
Jun 15, 2026	104.99	105.98	102.20	102.71	102.71	0.66%	986,815
Jun 12, 2026	95.98	103.00	95.91	102.04	102.04	7.15%	1,970,948
Jun 11, 2026	94.98	96.00	93.51	95.23	95.23	0.96%	254,734
Jun 10, 2026	97.50	98.90	93.80	94.32	94.32	-3.43%	391,346
Jun 9, 2026	96.20	98.00	95.72	97.67	97.67	2.30%	177,244
Jun 8, 2026	96.90	97.45	94.43	95.47	95.47	-2.08%	388,039
Jun 5, 2026	97.50	102.00	95.36	97.50	97.50	-0.26%	1,043,504
Jun 4, 2026	95.67	101.59	95.67	97.75	97.75	1.66%	1,050,750
Jun 3, 2026	95.60	96.84	94.33	96.15	96.15	0.29%	239,833
Jun 2, 2026	94.00	96.85	93.41	95.87	95.87	1.56%	360,950
Jun 1, 2026	95.71	97.21	94.00	94.40	94.40	-0.58%	356,685
May 29, 2026	98.51	100.20	94.50	94.95	94.95	-3.86%	555,618
May 27, 2026	99.24	101.46	97.91	98.76	98.76	0.61%	527,989
May 26, 2026	97.00	100.48	96.71	98.16	98.16	0.99%	617,992
May 25, 2026	95.40	98.70	95.00	97.20	97.20	2.45%	511,389
May 22, 2026	95.89	95.89	92.80	94.88	94.88	-0.55%	362,344
May 21, 2026	96.03	97.00	94.70	95.40	95.40	-0.08%	270,637