Navkar Urbanstructure Limited (NSE:NAVKARURB)
India · Delayed Price · Currency is INR 1.060
-0.050 (-4.50%)
Jul 22, 2026, 3:30 PM IST
NSE:NAVKARURB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.08 | 1.14 | 1.06 | 1.06 | 1.06 | -4.50% | 795,550 |
| Jul 21, 2026 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -3.48% | 1,553,677 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | -0.86% | 1,911,671 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.07 | 1.16 | 1.16 | 4.50% | 1,992,190 |
| Jul 16, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 4.72% | 1,437,304 |
| Jul 15, 2026 | 1.06 | 1.07 | 0.98 | 1.06 | 1.06 | 3.92% | 1,286,961 |
| Jul 14, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 3.03% | 642,751 |
| Jul 13, 2026 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | 3.13% | 1,590,275 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.89 | 0.96 | 0.96 | 4.35% | 641,213 |
| Jul 9, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 600,160 |
| Jul 8, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.08% | 518,497 |
| Jul 7, 2026 | 0.97 | 1.01 | 0.93 | 0.96 | 0.96 | -1.03% | 783,524 |
| Jul 6, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 599,388 |
| Jul 3, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -2.00% | 516,050 |
| Jul 2, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | 200,118 |
| Jul 1, 2026 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -4.00% | 594,659 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 547,804 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 534,390 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | - | 396,889 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 357,533 |
| Jun 23, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 336,177 |
| Jun 22, 2026 | 1.13 | 1.17 | 1.09 | 1.14 | 1.14 | 0.88% | 386,080 |
| Jun 19, 2026 | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | 0.89% | 944,820 |
| Jun 18, 2026 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 0.90% | 766,143 |
| Jun 17, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 2.78% | 3,285,986 |
| Jun 16, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 1,654,156 |
| Jun 15, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 992,731 |
| Jun 12, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 2.06% | 2,421,490 |
| Jun 11, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 3,930,157 |
| Jun 10, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 3,386,722 |
| Jun 9, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | - | 3,684,224 |
| Jun 8, 2026 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | 3.26% | 4,756,433 |
| Jun 5, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.17% | 1,752,414 |
| Jun 4, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -4.95% | 1,541,302 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -4.72% | 6,712,946 |
| Jun 2, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 4.95% | 1,402,090 |
| Jun 1, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 4.12% | 2,526,737 |
| May 29, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 4.30% | 815,627 |
| May 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.49% | 564,473 |
| May 26, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 4.71% | 1,374,982 |
| May 25, 2026 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 1,894,660 |
| 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 |