Navkar Urbanstructure Limited (NSE:NAVKARURB)
India · Delayed Price · Currency is INR 0.7600
+0.0200 (2.70%)
Apr 7, 2026, 9:15 AM IST
NSE:NAVKARURB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 2.78% | 807,218 |
| Apr 2, 2026 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -2.70% | 1,281,603 |
| Apr 1, 2026 | 0.74 | 0.76 | 0.70 | 0.74 | 0.74 | 1.37% | 1,482,610 |
| Mar 30, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -3.95% | 743,830 |
| Mar 27, 2026 | 0.79 | 0.80 | 0.76 | 0.76 | 0.76 | -3.80% | 2,279,701 |
| Mar 25, 2026 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | -1.25% | 2,260,791 |
| Mar 24, 2026 | 0.83 | 0.85 | 0.79 | 0.80 | 0.80 | -3.61% | 3,245,232 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -4.60% | 2,062,860 |
| Mar 20, 2026 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | -2.25% | 780,847 |
| Mar 19, 2026 | 0.93 | 0.96 | 0.89 | 0.89 | 0.89 | -4.30% | 1,205,715 |
| Mar 18, 2026 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | 1.09% | 928,405 |
| Mar 17, 2026 | 0.98 | 0.99 | 0.92 | 0.92 | 0.92 | -4.17% | 1,929,386 |
| Mar 16, 2026 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | 1.05% | 759,807 |
| Mar 13, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -5.00% | 4,028,446 |
| Mar 12, 2026 | 1.02 | 1.08 | 0.98 | 1.00 | 1.00 | -2.91% | 2,396,793 |
| Mar 11, 2026 | 1.03 | 1.09 | 1.02 | 1.03 | 1.03 | -0.96% | 990,874 |
| Mar 10, 2026 | 1.01 | 1.05 | 0.98 | 1.04 | 1.04 | 4.00% | 981,975 |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 1,117,044 |
| Mar 6, 2026 | 1.14 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 39,831,330 |
| Mar 5, 2026 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 1,618,847 |
| Mar 4, 2026 | 1.20 | 1.27 | 1.15 | 1.15 | 1.15 | -4.96% | 4,315,039 |
| Mar 2, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -3.20% | 484,000 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -3.10% | 461,100 |
| Feb 26, 2026 | 1.35 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 2,339,900 |
| Feb 25, 2026 | 1.42 | 1.47 | 1.35 | 1.35 | 1.35 | -4.93% | 1,700,247 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | 2.90% | 5,090,839 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 739,451 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 1,379,281 |
| Feb 19, 2026 | 1.24 | 1.26 | 1.18 | 1.26 | 1.26 | 5.00% | 1,056,968 |
| Feb 18, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 483,974 |
| Feb 17, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | - | 361,864 |
| Feb 16, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | - | 278,695 |
| Feb 13, 2026 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | -3.20% | 378,681 |
| Feb 12, 2026 | 1.27 | 1.28 | 1.20 | 1.25 | 1.25 | - | 245,753 |
| Feb 11, 2026 | 1.24 | 1.26 | 1.19 | 1.25 | 1.25 | 2.46% | 683,469 |
| Feb 10, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 2,971,097 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.24 | 1.28 | 1.28 | -1.54% | 953,866 |
| Feb 6, 2026 | 1.34 | 1.35 | 1.26 | 1.30 | 1.30 | 0.78% | 662,571 |
| Feb 5, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 4.88% | 299,490 |
| Feb 4, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 526,304 |
| Feb 3, 2026 | 1.27 | 1.30 | 1.18 | 1.18 | 1.18 | -4.84% | 2,608,927 |
| Feb 2, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -4.62% | 1,168,600 |
| Feb 1, 2026 | 1.41 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 2,375,739 |
| Jan 30, 2026 | 1.41 | 1.43 | 1.33 | 1.36 | 1.36 | -2.16% | 390,361 |
| Jan 29, 2026 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | - | 661,360 |
| Jan 28, 2026 | 1.33 | 1.39 | 1.29 | 1.39 | 1.39 | 4.51% | 321,861 |
| Jan 27, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 378,555 |
| Jan 23, 2026 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | -1.41% | 224,714 |
| Jan 22, 2026 | 1.44 | 1.50 | 1.37 | 1.42 | 1.42 | -1.39% | 235,124 |
| Jan 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 250,241 |