Navneet Education Limited (NSE:NAVNETEDUL)
India · Delayed Price · Currency is INR 161.27
+2.71 (1.71%)
Oct 21, 2025, 2:45 PM IST
Navneet Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 158.85 | 162.00 | 158.85 | 161.27 | 161.27 | 1.71% | 167,813 |
| Oct 20, 2025 | 157.50 | 161.00 | 156.82 | 158.56 | 158.56 | 1.17% | 486,088 |
| Oct 17, 2025 | 157.20 | 157.45 | 155.12 | 156.73 | 156.73 | 0.34% | 255,570 |
| Oct 16, 2025 | 151.95 | 158.00 | 151.95 | 156.20 | 156.20 | 2.80% | 300,863 |
| Oct 15, 2025 | 154.15 | 154.99 | 150.30 | 151.95 | 151.95 | -1.20% | 427,110 |
| Oct 14, 2025 | 156.50 | 158.51 | 153.05 | 153.80 | 153.80 | -1.34% | 217,147 |
| Oct 13, 2025 | 156.99 | 156.99 | 154.73 | 155.89 | 155.89 | -0.74% | 132,744 |
| Oct 10, 2025 | 155.11 | 158.50 | 155.11 | 157.06 | 157.06 | 0.31% | 142,884 |
| Oct 9, 2025 | 157.70 | 157.97 | 155.80 | 156.58 | 156.58 | -0.36% | 144,147 |
| Oct 8, 2025 | 157.69 | 160.85 | 156.30 | 157.14 | 157.14 | 0.05% | 236,618 |
| Oct 7, 2025 | 159.06 | 159.52 | 156.70 | 157.06 | 157.06 | -0.76% | 151,538 |
| Oct 6, 2025 | 162.30 | 164.51 | 157.30 | 158.26 | 158.26 | -2.48% | 393,890 |
| Oct 3, 2025 | 157.25 | 163.00 | 155.22 | 162.29 | 162.29 | 4.75% | 497,990 |
| Oct 1, 2025 | 152.15 | 156.50 | 150.70 | 154.93 | 154.93 | 1.41% | 267,579 |
| Sep 30, 2025 | 154.15 | 156.88 | 152.03 | 152.77 | 152.77 | -0.50% | 178,326 |
| Sep 29, 2025 | 156.55 | 156.55 | 151.50 | 153.54 | 153.54 | -1.93% | 321,693 |
| Sep 26, 2025 | 159.20 | 159.20 | 154.83 | 156.56 | 156.56 | -1.10% | 227,612 |
| Sep 25, 2025 | 158.00 | 161.99 | 156.02 | 158.30 | 158.30 | 0.47% | 381,249 |
| Sep 24, 2025 | 160.00 | 160.32 | 157.00 | 157.56 | 157.56 | -1.27% | 198,608 |
| Sep 23, 2025 | 163.95 | 164.20 | 158.72 | 159.58 | 159.58 | -2.62% | 274,397 |
| Sep 22, 2025 | 162.50 | 165.90 | 160.17 | 163.87 | 163.87 | 0.48% | 874,240 |
| Sep 19, 2025 | 161.00 | 163.64 | 158.00 | 163.09 | 161.59 | 2.40% | 1,045,615 |
| Sep 18, 2025 | 155.02 | 162.30 | 154.30 | 159.27 | 157.81 | 2.42% | 853,915 |
| Sep 17, 2025 | 158.90 | 158.90 | 155.01 | 155.51 | 154.08 | -1.68% | 307,905 |
| Sep 16, 2025 | 159.25 | 159.80 | 157.50 | 158.17 | 156.72 | 0.21% | 284,360 |
| Sep 15, 2025 | 153.90 | 159.89 | 153.63 | 157.84 | 156.39 | 2.89% | 520,208 |
| Sep 12, 2025 | 156.12 | 157.69 | 151.80 | 153.40 | 151.99 | -1.74% | 389,837 |
| Sep 11, 2025 | 157.20 | 158.85 | 155.90 | 156.12 | 154.68 | -0.91% | 200,696 |
| Sep 10, 2025 | 161.10 | 161.11 | 157.03 | 157.55 | 156.10 | -1.98% | 396,843 |
| Sep 9, 2025 | 158.96 | 162.90 | 155.52 | 160.73 | 159.25 | 1.39% | 966,875 |
| Sep 8, 2025 | 155.90 | 160.67 | 155.55 | 158.53 | 157.07 | 1.86% | 461,079 |
| Sep 5, 2025 | 154.84 | 158.31 | 153.68 | 155.64 | 154.21 | 1.53% | 643,893 |
| Sep 4, 2025 | 168.00 | 168.50 | 151.80 | 153.30 | 151.89 | -1.21% | 2,539,398 |
| Sep 3, 2025 | 155.99 | 158.00 | 153.89 | 155.18 | 153.75 | 0.79% | 697,698 |
| Sep 2, 2025 | 152.85 | 155.50 | 151.80 | 153.96 | 152.54 | 1.21% | 424,619 |
| Sep 1, 2025 | 155.15 | 155.54 | 150.60 | 152.12 | 150.72 | -1.33% | 361,287 |
| Aug 29, 2025 | 151.50 | 156.70 | 151.50 | 154.17 | 152.75 | 1.48% | 735,567 |
| Aug 28, 2025 | 149.61 | 154.00 | 149.00 | 151.92 | 150.52 | 0.78% | 547,314 |
| Aug 26, 2025 | 152.00 | 155.00 | 148.90 | 150.74 | 149.35 | -0.79% | 516,410 |
| Aug 25, 2025 | 158.70 | 158.70 | 151.50 | 151.94 | 150.54 | -3.28% | 358,912 |
| Aug 22, 2025 | 156.20 | 158.72 | 152.67 | 157.10 | 155.66 | 0.91% | 1,455,652 |
| Aug 21, 2025 | 140.71 | 159.45 | 140.71 | 155.68 | 154.25 | 10.73% | 4,909,967 |
| Aug 20, 2025 | 141.00 | 141.90 | 139.15 | 140.59 | 139.30 | -0.66% | 374,777 |
| Aug 19, 2025 | 141.10 | 142.36 | 140.61 | 141.53 | 140.23 | 0.30% | 54,047 |
| Aug 18, 2025 | 142.15 | 144.80 | 140.10 | 141.10 | 139.80 | -0.46% | 435,439 |
| Aug 14, 2025 | 143.00 | 144.50 | 141.10 | 141.75 | 140.45 | -0.82% | 176,803 |
| Aug 13, 2025 | 141.00 | 147.05 | 139.15 | 142.92 | 141.61 | 1.78% | 386,075 |
| Aug 12, 2025 | 136.47 | 141.14 | 136.37 | 140.42 | 139.13 | 2.97% | 264,429 |
| Aug 11, 2025 | 140.39 | 140.39 | 135.05 | 136.37 | 135.12 | -2.79% | 143,511 |
| Aug 8, 2025 | 143.85 | 144.72 | 138.27 | 140.28 | 138.99 | -6.19% | 402,405 |