Navkar Urbanstructure Limited (NSE:NAVKARURB)
India · Delayed Price · Currency is INR 0.9200
+0.0200 (2.22%)
Sep 7, 2026, 3:28 PM IST
NSE:NAVKARURB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | 1.12% | 226,159 |
| Sep 3, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | - | 318,951 |
| Sep 2, 2026 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -3.26% | 1,313,053 |
| Sep 1, 2026 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | 1.10% | 240,650 |
| Aug 31, 2026 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -3.19% | 572,504 |
| Aug 28, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 223,714 |
| Aug 27, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 224,155 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | - | 447,172 |
| Aug 25, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 282,382 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 286,108 |
| Aug 21, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 236,781 |
| Aug 20, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | - | 158,592 |
| Aug 19, 2026 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -2.04% | 563,307 |
| Aug 18, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | - | 274,448 |
| Aug 17, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -1.01% | 295,128 |
| Aug 14, 2026 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | -1.00% | 332,048 |
| Aug 13, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | - | 272,122 |
| Aug 12, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 513,721 |
| Aug 11, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | - | 494,406 |
| Aug 10, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 293,105 |
| Aug 7, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 146,915 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | - | 306,954 |
| Aug 5, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 776,341 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | - | 438,809 |
| Aug 3, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | - | 3,823,692 |
| Jul 31, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 246,332 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 680,052 |
| Jul 29, 2026 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | -0.95% | 286,249 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -0.94% | 336,736 |
| Jul 27, 2026 | 1.09 | 1.11 | 1.03 | 1.06 | 1.06 | -1.85% | 499,923 |
| Jul 24, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | 2.86% | 441,868 |
| Jul 23, 2026 | 1.06 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 4,621,585 |
| 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 |