Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	94.88	96.50	94.05	95.48	95.48	-0.19%	167,682
May 19, 2026	95.20	98.90	92.40	95.66	95.66	1.24%	530,905
May 18, 2026	93.80	95.55	91.22	94.49	94.49	0.41%	341,476
May 15, 2026	96.03	96.03	93.61	94.10	94.10	-1.23%	180,851
May 14, 2026	95.05	96.49	93.87	95.27	95.27	0.44%	217,749
May 13, 2026	95.95	97.09	94.30	94.85	94.85	-0.51%	389,152
May 12, 2026	99.41	99.41	94.80	95.34	95.34	-4.05%	688,601
May 11, 2026	100.40	100.87	99.00	99.36	99.36	-1.76%	427,136
May 8, 2026	99.21	104.95	98.82	101.14	101.14	2.19%	1,313,277
May 7, 2026	101.80	102.78	98.70	98.97	98.97	-1.97%	515,925
May 6, 2026	99.40	101.67	97.00	100.96	100.96	3.22%	860,368
May 5, 2026	101.50	101.50	97.33	97.81	97.81	-3.45%	549,753
May 4, 2026	101.15	102.80	100.00	101.30	101.30	0.95%	500,519
Apr 30, 2026	102.00	102.01	98.42	100.35	100.35	-0.34%	932,867
Apr 29, 2026	101.11	104.40	98.76	100.69	100.69	0.20%	1,050,431
Apr 28, 2026	101.26	104.79	99.80	100.49	100.49	-0.27%	732,622
Apr 27, 2026	101.38	103.99	99.80	100.76	100.76	1.31%	756,550
Apr 24, 2026	103.17	105.39	98.51	99.46	99.46	-3.60%	706,414
Apr 23, 2026	107.71	107.71	102.10	103.17	103.17	-3.61%	629,527
Apr 22, 2026	108.84	111.90	106.25	107.03	107.03	-1.63%	1,118,070
Apr 21, 2026	111.05	116.95	108.10	108.80	108.80	-2.89%	3,023,461
Apr 20, 2026	112.00	117.30	107.10	112.04	112.04	0.15%	4,645,397
Apr 17, 2026	110.56	113.79	108.03	111.87	111.87	2.19%	1,109,422
Apr 16, 2026	103.70	112.25	102.15	109.47	109.47	6.54%	2,330,027
Apr 15, 2026	95.09	103.99	95.09	102.75	102.75	8.89%	1,191,769
Apr 13, 2026	92.40	95.30	90.77	94.36	94.36	-0.34%	326,486
Apr 10, 2026	96.00	96.71	94.36	94.68	94.68	-0.66%	167,189
Apr 9, 2026	93.00	98.70	92.80	95.31	95.31	3.25%	798,012
Apr 8, 2026	89.00	94.59	89.00	92.31	92.31	7.04%	599,892
Apr 7, 2026	86.46	89.90	85.12	86.24	86.24	-0.25%	402,309
Apr 6, 2026	83.11	87.17	81.75	86.46	86.46	4.24%	268,125
Apr 2, 2026	78.30	84.50	77.29	82.94	82.94	4.35%	255,861
Apr 1, 2026	75.20	80.50	75.20	79.48	79.48	6.50%	433,517
Mar 30, 2026	79.64	79.79	74.05	74.63	74.63	-5.91%	457,605
Mar 27, 2026	82.79	83.69	78.82	79.32	79.32	-4.19%	612,200
Mar 25, 2026	84.60	87.35	82.30	82.79	82.79	-1.25%	576,035
Mar 24, 2026	82.00	87.50	80.60	83.84	83.84	4.47%	722,066
Mar 23, 2026	81.15	82.72	79.32	80.25	80.25	-3.04%	303,500
Mar 20, 2026	85.19	86.29	82.22	82.77	82.77	-1.93%	293,512
Mar 19, 2026	84.67	91.75	83.50	84.40	84.40	-1.81%	725,232
Mar 18, 2026	84.60	87.59	83.86	85.96	85.96	3.03%	329,020
Mar 17, 2026	84.06	84.59	82.25	83.43	83.43	0.06%	318,025
Mar 16, 2026	87.78	87.78	82.40	83.38	83.38	-3.60%	348,846
Mar 13, 2026	88.30	88.47	85.80	86.49	86.49	-2.07%	291,757