Navneet Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	144.00	145.00	139.00	141.87	141.87	-0.81%	93,601
Jan 30, 2026	142.07	147.43	140.20	143.03	143.03	0.18%	86,989
Jan 29, 2026	146.97	146.97	142.10	142.77	142.77	-2.33%	63,463
Jan 28, 2026	136.00	147.99	136.00	146.18	146.18	7.41%	1,334,649
Jan 27, 2026	139.00	140.00	134.76	136.10	136.10	-2.95%	171,885
Jan 23, 2026	144.15	144.34	139.00	140.24	140.24	-2.11%	91,594
Jan 22, 2026	140.00	145.90	137.64	143.27	143.27	3.06%	421,925
Jan 21, 2026	139.51	141.69	135.50	139.01	139.01	-0.39%	250,575
Jan 20, 2026	141.00	141.00	139.00	139.56	139.56	-1.02%	86,382
Jan 19, 2026	142.54	142.99	140.50	141.00	141.00	-1.90%	37,999
Jan 16, 2026	145.20	145.20	141.30	143.73	143.73	0.08%	162,699
Jan 14, 2026	144.87	144.87	143.47	143.62	143.62	-0.48%	20,256
Jan 13, 2026	147.01	147.28	143.50	144.31	144.31	-1.73%	84,290
Jan 12, 2026	147.35	150.00	144.50	146.85	146.85	-1.24%	155,585
Jan 9, 2026	151.51	151.51	147.00	148.69	148.69	-1.49%	129,394
Jan 8, 2026	155.00	158.00	150.00	150.94	150.94	-3.01%	523,471
Jan 7, 2026	154.40	156.00	154.40	155.63	155.63	0.10%	78,464
Jan 6, 2026	153.20	156.90	153.20	155.47	155.47	0.92%	331,691
Jan 5, 2026	148.20	155.55	147.53	154.05	154.05	4.34%	736,132
Jan 2, 2026	142.54	152.70	140.00	147.64	147.64	3.94%	1,317,436
Jan 1, 2026	142.81	144.52	141.00	142.04	142.04	-1.06%	76,578
Dec 31, 2025	144.07	145.00	143.11	143.56	143.56	-0.85%	36,252
Dec 30, 2025	143.50	145.01	143.50	144.79	144.79	0.32%	91,711
Dec 29, 2025	144.02	144.90	143.15	144.33	144.33	0.22%	190,426
Dec 26, 2025	145.00	145.44	143.66	144.02	144.02	-1.01%	110,282
Dec 24, 2025	146.99	150.25	144.15	145.49	145.49	-1.66%	418,793
Dec 23, 2025	143.02	150.70	142.00	147.94	147.94	3.04%	313,020
Dec 22, 2025	142.50	144.45	142.50	143.58	143.58	-0.03%	41,712
Dec 19, 2025	142.33	144.00	141.50	143.63	143.63	0.45%	45,779
Dec 18, 2025	140.67	144.00	138.00	142.98	142.98	1.64%	235,240
Dec 17, 2025	141.30	142.89	140.00	140.67	140.67	-1.04%	127,210
Dec 16, 2025	142.80	142.85	140.38	142.15	142.15	-0.80%	130,101
Dec 15, 2025	140.00	143.67	138.95	143.30	143.30	1.62%	150,924
Dec 12, 2025	141.29	143.18	140.20	141.02	141.02	-0.77%	104,468
Dec 11, 2025	141.31	143.59	138.79	142.12	142.12	0.16%	127,573
Dec 10, 2025	140.60	143.98	140.60	141.90	141.90	1.04%	53,363
Dec 9, 2025	140.60	142.00	139.00	140.44	140.44	-0.41%	93,052
Dec 8, 2025	143.00	143.90	140.90	141.02	141.02	-1.43%	99,470
Dec 5, 2025	143.18	143.46	142.01	143.07	143.07	0.02%	34,270
Dec 4, 2025	143.10	144.50	142.08	143.04	143.04	-0.12%	71,424
Dec 3, 2025	143.02	144.10	142.88	143.21	143.21	0.12%	53,842
Dec 2, 2025	145.38	145.73	142.90	143.04	143.04	-1.26%	90,532
Dec 1, 2025	145.10	147.17	144.01	144.87	144.87	-0.62%	123,522
Nov 28, 2025	146.79	147.79	145.10	145.78	145.78	-0.69%	82,798
Nov 27, 2025	150.08	150.15	146.16	146.79	146.79	-1.68%	81,526
Nov 26, 2025	148.44	151.00	148.30	149.30	149.30	0.68%	70,735
Nov 25, 2025	150.03	151.00	147.55	148.29	148.29	-0.67%	103,439
Nov 24, 2025	152.00	153.00	149.00	149.29	149.29	-2.58%	121,396
Nov 21, 2025	151.68	153.80	150.61	153.24	153.24	0.49%	106,253
Nov 20, 2025	153.55	154.89	152.10	152.50	152.50	-1.29%	73,342