NSE:NAVKARURB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.91	0.98	0.91	0.97	0.97	6.59%	1,068,950
Nov 9, 2026	0.90	0.95	0.89	0.91	0.91	4.60%	680,218
Nov 8, 2026	0.88	0.90	0.85	0.87	0.87	1.16%	473,917
Nov 6, 2026	0.86	0.87	0.83	0.86	0.86	-	292,523
Nov 5, 2026	0.85	0.89	0.84	0.86	0.86	4.88%	1,742,172
Nov 4, 2026	0.83	0.85	0.80	0.82	0.82	-	526,634
Nov 3, 2026	0.85	0.86	0.81	0.82	0.82	-2.38%	752,100
Nov 2, 2026	0.87	0.88	0.80	0.84	0.84	-1.18%	682,849
Oct 30, 2026	0.81	0.86	0.81	0.85	0.85	7.59%	794,739
Oct 29, 2026	0.82	0.82	0.76	0.79	0.79	-1.25%	266,514
Oct 28, 2026	0.83	0.83	0.74	0.80	0.80	2.56%	214,246
Oct 27, 2026	0.85	0.85	0.72	0.78	0.78	-1.27%	1,015,071
Oct 26, 2026	0.80	0.80	0.78	0.79	0.79	1.28%	219,946
Oct 23, 2026	0.86	0.86	0.76	0.78	0.78	-6.02%	580,473
Oct 22, 2026	0.85	0.87	0.80	0.83	0.83	1.22%	161,749
Oct 21, 2026	0.85	0.85	0.82	0.82	0.82	-1.20%	387,275
Oct 19, 2026	0.87	0.88	0.82	0.83	0.83	-2.35%	254,534
Oct 16, 2026	0.85	0.86	0.80	0.85	0.85	-	267,557
Oct 15, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	213,674
Oct 14, 2026	0.85	0.87	0.84	0.86	0.86	2.38%	217,762
Oct 13, 2026	0.86	0.88	0.83	0.84	0.84	-1.18%	661,356
Oct 12, 2026	0.88	0.89	0.84	0.85	0.85	-2.30%	531,014
Oct 9, 2026	0.89	0.89	0.86	0.87	0.87	-	186,245
Oct 8, 2026	0.87	0.91	0.85	0.87	0.87	1.16%	580,968
Oct 7, 2026	0.86	0.87	0.84	0.86	0.86	1.18%	450,278
Oct 6, 2026	0.85	0.86	0.83	0.85	0.85	2.41%	119,787
Oct 5, 2026	0.87	0.87	0.82	0.83	0.83	-2.35%	491,182
Oct 1, 2026	0.86	0.88	0.83	0.85	0.85	-1.16%	889,780
Sep 30, 2026	0.88	0.90	0.84	0.86	0.86	-	1,280,895
Sep 29, 2026	0.91	0.91	0.84	0.86	0.86	-2.27%	1,504,717
Sep 28, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	319,994
Sep 25, 2026	0.91	0.93	0.88	0.89	0.89	-2.20%	622,237
Sep 24, 2026	0.94	0.94	0.91	0.91	0.91	-2.15%	461,734
Sep 23, 2026	0.94	0.95	0.92	0.93	0.93	2.20%	1,070,470
Sep 22, 2026	0.90	0.91	0.88	0.91	0.91	4.60%	284,743
Sep 21, 2026	0.85	0.87	0.82	0.87	0.87	4.82%	546,782
Sep 18, 2026	0.83	0.84	0.79	0.83	0.83	0.61%	436,782
Sep 17, 2026	0.86	0.87	0.82	0.83	0.83	-3.49%	595,350
Sep 16, 2026	0.87	0.90	0.83	0.86	0.85	-1.15%	986,715
Sep 15, 2026	0.87	0.89	0.84	0.87	0.86	-	739,180
Sep 11, 2026	0.89	0.90	0.85	0.87	0.86	-2.25%	487,932
Sep 10, 2026	0.91	0.93	0.86	0.89	0.88	-	338,937
Sep 9, 2026	0.90	0.93	0.88	0.89	0.88	-	383,531
Sep 8, 2026	0.91	0.92	0.88	0.89	0.88	-3.26%	5,351,448
Sep 7, 2026	0.92	0.94	0.86	0.92	0.91	2.22%	1,230,590
Sep 4, 2026	0.92	0.92	0.88	0.90	0.89	1.12%	226,159
Sep 3, 2026	0.89	0.90	0.87	0.89	0.88	-	318,951
Sep 2, 2026	0.92	0.94	0.88	0.89	0.88	-3.26%	1,313,053
Sep 1, 2026	0.93	0.94	0.88	0.92	0.91	1.10%	240,650
Aug 31, 2026	0.94	0.96	0.91	0.91	0.90	-3.19%	572,504