Navkar Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	100.40	100.87	99.00	99.41	-	-1.71%	427,165
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
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