Navneet Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	147.70	148.78	145.69	146.66	146.66	-0.88%	396,274
Feb 26, 2026	147.86	149.35	147.17	147.96	147.96	0.07%	37,277
Feb 25, 2026	152.60	152.60	147.18	147.86	147.86	-0.58%	73,483
Feb 24, 2026	151.00	152.27	146.97	148.73	148.73	-2.84%	130,556
Feb 23, 2026	154.50	156.60	151.00	153.07	153.07	-0.05%	121,664
Feb 20, 2026	151.56	154.62	150.00	153.15	153.15	1.05%	54,580
Feb 19, 2026	153.20	154.47	151.05	151.56	151.56	-1.36%	42,681
Feb 18, 2026	155.38	158.06	152.95	153.65	153.65	-1.49%	108,434
Feb 17, 2026	157.80	158.03	155.48	155.97	155.97	-1.33%	62,258
Feb 16, 2026	155.50	159.26	152.40	158.08	158.08	1.31%	152,155
Feb 13, 2026	155.51	156.83	152.27	156.03	156.03	-0.17%	75,966
Feb 12, 2026	156.20	157.89	155.20	156.29	156.29	-1.23%	92,383
Feb 11, 2026	160.60	160.70	157.50	158.23	158.23	-1.74%	63,350
Feb 10, 2026	161.84	163.00	161.00	161.03	161.03	-0.50%	112,238
Feb 9, 2026	161.60	165.90	157.31	161.84	161.84	1.97%	567,100
Feb 6, 2026	160.60	160.97	155.81	158.72	158.72	-2.08%	107,476
Feb 5, 2026	160.44	163.72	159.75	162.09	162.09	0.36%	199,603
Feb 4, 2026	160.99	163.61	157.60	161.51	161.51	-0.49%	373,272
Feb 3, 2026	151.00	164.70	149.29	162.30	162.30	16.92%	3,776,876
Feb 2, 2026	140.74	140.74	136.25	138.81	138.81	-2.16%	74,432
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