Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	72.52	76.59	72.52	76.05	76.05	4.21%	600,448
Oct 26, 2026	77.73	78.85	72.00	72.98	72.98	-6.28%	1,731,017
Oct 23, 2026	84.00	85.70	76.50	77.87	77.87	-7.70%	2,640,990
Oct 22, 2026	82.99	85.50	81.24	84.37	84.37	2.71%	640,201
Oct 21, 2026	84.00	84.05	81.37	82.14	82.14	-2.05%	248,954
Oct 19, 2026	85.44	85.44	83.10	83.86	83.86	-1.25%	172,061
Oct 16, 2026	85.12	85.51	83.90	84.92	84.92	-0.23%	134,801
Oct 15, 2026	85.30	85.69	84.45	85.12	85.12	0.39%	185,503
Oct 14, 2026	85.00	87.00	84.50	84.79	84.79	-0.41%	551,143
Oct 13, 2026	84.31	85.49	83.47	85.14	85.14	0.98%	140,284
Oct 12, 2026	84.99	85.64	82.90	84.31	84.31	-0.32%	288,368
Oct 9, 2026	83.85	85.14	83.02	84.58	84.58	1.50%	200,936
Oct 8, 2026	85.88	86.49	82.74	83.33	83.33	-2.97%	283,352
Oct 7, 2026	85.90	86.79	85.00	85.88	85.88	-0.09%	140,083
Oct 6, 2026	85.99	86.28	84.28	85.96	85.96	1.20%	149,503
Oct 5, 2026	85.50	86.96	84.00	84.94	84.94	-0.15%	213,039
Oct 1, 2026	85.30	87.74	83.10	85.07	85.07	0.22%	539,258
Sep 30, 2026	87.00	88.05	84.11	84.88	84.88	-1.99%	591,236
Sep 29, 2026	86.86	87.99	85.50	86.60	86.60	-0.30%	317,322
Sep 28, 2026	88.50	88.87	86.33	86.86	86.86	-1.53%	365,136
Sep 25, 2026	88.25	88.45	86.82	88.21	88.21	0.44%	149,406
Sep 24, 2026	87.95	88.94	86.93	87.82	87.82	-0.14%	434,942
Sep 23, 2026	89.38	96.06	87.30	87.94	87.94	-1.61%	2,483,269
Sep 22, 2026	88.58	90.36	88.58	89.38	89.38	0.90%	214,447
Sep 21, 2026	88.91	89.49	87.82	88.58	88.58	-0.37%	222,333
Sep 18, 2026	87.80	89.25	87.26	88.91	88.91	1.54%	302,437
Sep 17, 2026	85.00	87.96	84.98	87.56	87.56	2.34%	606,584
Sep 16, 2026	91.89	92.07	84.80	85.56	85.56	-6.57%	1,883,621
Sep 15, 2026	93.58	93.90	90.60	91.58	91.58	-2.14%	261,219
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