Navneet Education Limited (NSE:NAVNETEDUL)
India · Delayed Price · Currency is INR 155.18
+1.22 (0.79%)
Sep 3, 2025, 3:30 PM IST
Navneet Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 155.99 | 158.00 | 153.89 | 155.18 | 155.18 | 0.79% | 697,698 |
| Sep 2, 2025 | 152.85 | 155.50 | 151.80 | 153.96 | 153.96 | 1.21% | 424,619 |
| Sep 1, 2025 | 155.15 | 155.54 | 150.60 | 152.12 | 152.12 | -1.33% | 361,293 |
| Aug 29, 2025 | 151.50 | 156.70 | 151.50 | 154.17 | 154.17 | 1.48% | 735,608 |
| Aug 28, 2025 | 149.61 | 154.00 | 149.00 | 151.92 | 151.92 | 0.78% | 547,314 |
| Aug 26, 2025 | 152.00 | 155.00 | 148.90 | 150.74 | 150.74 | -0.79% | 516,741 |
| Aug 25, 2025 | 158.70 | 158.70 | 151.50 | 151.94 | 151.94 | -3.28% | 358,912 |
| Aug 22, 2025 | 156.20 | 158.72 | 152.67 | 157.10 | 157.10 | 0.91% | 1,455,871 |
| Aug 21, 2025 | 140.71 | 159.45 | 140.71 | 155.68 | 155.68 | 10.73% | 4,909,967 |
| Aug 20, 2025 | 141.00 | 141.90 | 139.15 | 140.59 | 140.59 | -0.66% | 374,777 |
| Aug 19, 2025 | 141.10 | 142.36 | 140.61 | 141.53 | 141.53 | 0.30% | 54,067 |
| Aug 18, 2025 | 142.15 | 144.80 | 140.10 | 141.10 | 141.10 | -0.46% | 435,939 |
| Aug 14, 2025 | 143.00 | 144.50 | 141.10 | 141.75 | 141.75 | -0.82% | 176,852 |
| Aug 13, 2025 | 141.00 | 147.05 | 139.15 | 142.92 | 142.92 | 1.78% | 386,075 |
| Aug 12, 2025 | 136.47 | 141.14 | 136.37 | 140.42 | 140.42 | 2.97% | 264,429 |
| Aug 11, 2025 | 140.39 | 140.39 | 135.05 | 136.37 | 136.37 | -2.79% | 143,511 |
| Aug 8, 2025 | 143.85 | 144.72 | 138.27 | 140.28 | 140.28 | -6.19% | 402,405 |
| Aug 7, 2025 | 149.49 | 155.00 | 140.50 | 149.53 | 149.53 | -0.02% | 786,079 |
| Aug 6, 2025 | 148.51 | 150.31 | 145.54 | 149.56 | 149.56 | 0.90% | 101,548 |
| Aug 5, 2025 | 150.29 | 150.29 | 147.69 | 148.23 | 148.23 | -1.18% | 83,337 |
| Aug 4, 2025 | 150.30 | 150.30 | 147.42 | 150.00 | 150.00 | 0.72% | 88,324 |
| Aug 1, 2025 | 150.40 | 150.50 | 147.13 | 148.93 | 148.93 | 0.01% | 113,006 |
| Jul 31, 2025 | 149.80 | 150.00 | 143.39 | 148.91 | 148.91 | -1.36% | 349,312 |
| Jul 30, 2025 | 151.47 | 152.49 | 150.13 | 150.97 | 150.97 | -0.33% | 65,856 |
| Jul 29, 2025 | 149.50 | 152.10 | 148.61 | 151.47 | 151.47 | 0.90% | 83,293 |
| Jul 28, 2025 | 150.20 | 152.50 | 148.61 | 150.12 | 150.12 | -0.10% | 152,392 |
| Jul 25, 2025 | 150.55 | 151.28 | 148.99 | 150.27 | 150.27 | -0.69% | 105,909 |
| Jul 24, 2025 | 153.00 | 153.01 | 150.35 | 151.31 | 151.31 | -1.11% | 146,117 |
| Jul 23, 2025 | 151.00 | 153.70 | 147.43 | 153.01 | 153.01 | 1.88% | 264,799 |
| Jul 22, 2025 | 147.05 | 152.99 | 146.49 | 150.18 | 150.18 | 2.33% | 483,838 |
| Jul 21, 2025 | 146.79 | 148.05 | 144.76 | 146.76 | 146.76 | 0.80% | 110,887 |
| Jul 18, 2025 | 146.35 | 147.16 | 145.11 | 145.60 | 145.60 | -0.51% | 53,638 |
| Jul 17, 2025 | 149.80 | 149.90 | 146.10 | 146.35 | 146.35 | -1.67% | 109,610 |
| Jul 16, 2025 | 148.55 | 151.00 | 148.50 | 148.84 | 148.84 | -0.55% | 187,033 |
| Jul 15, 2025 | 148.80 | 150.08 | 147.26 | 149.67 | 149.67 | 0.58% | 169,001 |
| Jul 14, 2025 | 144.00 | 150.00 | 143.60 | 148.80 | 148.80 | 3.66% | 306,311 |
| Jul 11, 2025 | 145.20 | 147.84 | 142.61 | 143.54 | 143.54 | -1.01% | 196,165 |
| Jul 10, 2025 | 143.83 | 145.50 | 143.01 | 145.00 | 145.00 | 0.81% | 86,601 |
| Jul 9, 2025 | 143.26 | 144.90 | 142.57 | 143.83 | 143.83 | 0.40% | 64,893 |
| Jul 8, 2025 | 144.20 | 145.26 | 142.11 | 143.26 | 143.26 | 0.29% | 58,004 |
| Jul 7, 2025 | 143.00 | 144.20 | 141.99 | 142.85 | 142.85 | -0.31% | 51,289 |
| Jul 4, 2025 | 143.31 | 144.01 | 142.47 | 143.29 | 143.29 | -0.05% | 47,447 |
| Jul 3, 2025 | 143.72 | 145.99 | 141.99 | 143.36 | 143.36 | -0.56% | 227,278 |
| Jul 2, 2025 | 143.86 | 144.75 | 143.00 | 144.17 | 144.17 | -0.28% | 83,688 |
| Jul 1, 2025 | 142.35 | 144.99 | 142.35 | 144.58 | 144.58 | 1.57% | 97,487 |
| Jun 30, 2025 | 143.86 | 144.48 | 141.70 | 142.34 | 142.34 | -0.67% | 54,037 |
| Jun 27, 2025 | 142.80 | 143.70 | 141.50 | 143.30 | 143.30 | 1.04% | 65,962 |
| Jun 26, 2025 | 143.27 | 143.27 | 141.40 | 141.82 | 141.82 | -0.94% | 37,344 |
| Jun 25, 2025 | 142.51 | 144.00 | 141.91 | 143.16 | 143.16 | -0.05% | 103,009 |
| Jun 24, 2025 | 141.24 | 143.40 | 141.02 | 143.23 | 143.23 | 2.08% | 162,104 |