Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	90.00	90.00	87.61	88.32	88.32	-1.90%	118,157
Mar 11, 2026	90.94	92.00	88.74	90.03	90.03	0.19%	219,475
Mar 10, 2026	87.10	92.20	87.10	89.86	89.86	3.81%	328,643
Mar 9, 2026	88.00	88.10	85.00	86.56	86.56	-2.72%	181,680
Mar 6, 2026	88.50	90.00	88.38	88.98	88.98	-0.48%	138,273
Mar 5, 2026	89.03	90.70	87.90	89.41	89.41	0.17%	282,579
Mar 4, 2026	88.51	90.90	87.76	89.26	89.26	0.62%	372,261
Mar 2, 2026	92.88	92.88	85.61	88.71	88.71	-5.77%	897,341
Feb 27, 2026	95.14	95.14	94.00	94.14	94.14	-0.45%	110,795
Feb 26, 2026	94.53	95.90	94.15	94.57	94.57	0.04%	249,358
Feb 25, 2026	94.66	95.98	94.10	94.53	94.53	0.56%	121,854
Feb 24, 2026	95.00	95.39	93.00	94.00	94.00	-1.14%	237,783
Feb 23, 2026	97.15	97.32	94.22	95.08	95.08	-0.65%	224,672
Feb 20, 2026	96.00	96.80	95.30	95.70	95.70	-0.53%	137,137
Feb 19, 2026	97.07	97.78	95.80	96.21	96.21	-0.79%	141,281
Feb 18, 2026	96.80	98.15	96.80	96.98	96.98	-0.04%	95,765
Feb 17, 2026	97.00	99.45	96.51	97.02	97.02	0.37%	105,871
Feb 16, 2026	97.70	98.07	96.13	96.66	96.66	-1.06%	181,949
Feb 13, 2026	96.99	98.58	96.00	97.70	97.70	-0.10%	223,218
Feb 12, 2026	101.39	101.75	95.50	97.80	97.80	-3.21%	399,716
Feb 11, 2026	103.09	103.09	100.24	101.04	101.04	-1.50%	171,716
Feb 10, 2026	101.10	103.99	101.10	102.58	102.58	1.52%	367,107
Feb 9, 2026	99.27	102.98	98.00	101.04	101.04	2.37%	316,555
Feb 6, 2026	100.03	100.25	97.47	98.70	98.70	-1.76%	132,174
Feb 5, 2026	99.45	101.85	98.00	100.47	100.47	1.03%	237,370
Feb 4, 2026	98.49	99.90	96.50	99.45	99.45	1.78%	281,257
Feb 3, 2026	104.30	104.30	96.66	97.71	97.71	2.06%	388,627
Feb 2, 2026	95.71	97.00	94.01	95.74	95.74	0.58%	359,289