NSE:NAVKARURB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.83	0.83	0.81	0.81	0.81	-	433,280
May 21, 2026	0.80	0.83	0.79	0.81	0.81	1.25%	1,137,468
May 20, 2026	0.82	0.86	0.80	0.80	0.80	-2.44%	1,220,123
May 19, 2026	0.80	0.82	0.79	0.82	0.82	3.80%	1,071,105
May 18, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	862,524
May 15, 2026	0.83	0.87	0.80	0.80	0.80	-3.61%	1,248,473
May 14, 2026	0.83	0.84	0.79	0.83	0.83	3.75%	722,063
May 13, 2026	0.83	0.83	0.78	0.80	0.80	-1.23%	994,857
May 12, 2026	0.83	0.84	0.81	0.81	0.81	-3.57%	555,338
May 11, 2026	0.88	0.88	0.82	0.84	0.84	-2.33%	2,470,466
May 8, 2026	0.87	0.88	0.85	0.86	0.86	2.38%	3,702,686
May 7, 2026	0.81	0.84	0.81	0.84	0.84	5.00%	1,243,170
May 6, 2026	0.80	0.81	0.79	0.80	0.80	2.56%	1,327,172
May 5, 2026	0.80	0.80	0.77	0.78	0.78	-	475,294
May 4, 2026	0.80	0.80	0.78	0.78	0.78	1.30%	795,802
Apr 30, 2026	0.81	0.81	0.77	0.77	0.77	-2.53%	685,805
Apr 29, 2026	0.80	0.81	0.78	0.79	0.79	-	447,949
Apr 28, 2026	0.79	0.81	0.78	0.79	0.79	-	574,982
Apr 27, 2026	0.78	0.80	0.77	0.79	0.79	2.60%	1,249,740
Apr 24, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	664,988
Apr 23, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	2,156,464
Apr 22, 2026	0.83	0.86	0.82	0.82	0.82	-4.65%	1,768,386
Apr 21, 2026	0.92	0.92	0.85	0.86	0.86	-3.37%	2,437,844
Apr 20, 2026	0.89	0.92	0.88	0.89	0.89	-	1,314,099
Apr 17, 2026	0.90	0.92	0.87	0.89	0.89	1.14%	2,440,196
Apr 16, 2026	0.89	0.89	0.84	0.88	0.88	3.53%	2,749,754
Apr 15, 2026	0.84	0.85	0.83	0.85	0.85	4.94%	470,077
Apr 13, 2026	0.81	0.84	0.79	0.81	0.81	-2.41%	1,482,605
Apr 10, 2026	0.83	0.84	0.81	0.83	0.83	3.75%	3,517,607
Apr 9, 2026	0.80	0.81	0.79	0.80	0.80	2.56%	1,579,917
Apr 8, 2026	0.77	0.78	0.74	0.78	0.78	4.00%	1,735,535
Apr 7, 2026	0.76	0.77	0.73	0.75	0.75	1.35%	882,832
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