Navneet Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	142.05	150.90	142.05	146.88	146.88	3.59%	918,725
May 20, 2026	141.60	142.78	140.91	141.79	141.79	-0.62%	29,236
May 19, 2026	141.14	143.10	140.52	142.68	142.68	1.09%	26,679
May 18, 2026	140.05	142.68	139.82	141.14	141.14	0.25%	101,639
May 15, 2026	141.66	143.15	140.05	140.79	140.79	-0.61%	44,884
May 14, 2026	143.90	145.50	140.90	141.66	141.66	-1.54%	84,879
May 13, 2026	141.68	145.00	141.62	143.88	143.88	1.55%	92,481
May 12, 2026	145.48	146.41	140.11	141.68	141.68	-2.71%	87,650
May 11, 2026	146.76	147.12	145.05	145.63	145.63	-1.21%	59,468
May 8, 2026	151.08	151.31	145.75	147.42	147.42	-1.25%	127,912
May 7, 2026	150.53	151.24	148.52	149.28	149.28	-0.82%	67,856
May 6, 2026	154.00	154.00	149.00	150.52	150.52	0.21%	127,717
May 5, 2026	147.34	155.35	145.20	150.20	150.20	1.94%	878,734
May 4, 2026	146.00	151.00	144.81	147.34	147.34	1.50%	128,564
Apr 30, 2026	142.82	146.71	141.21	145.16	145.16	1.64%	81,531
Apr 29, 2026	145.10	145.89	141.55	142.82	142.82	-1.50%	109,140
Apr 28, 2026	146.00	147.45	144.61	145.00	145.00	-0.17%	45,582
Apr 27, 2026	144.00	146.67	143.30	145.25	145.25	1.37%	95,240
Apr 24, 2026	144.39	145.41	141.75	143.29	143.29	-0.76%	48,227
Apr 23, 2026	146.67	147.90	144.00	144.39	144.39	-1.55%	81,813
Apr 22, 2026	150.00	150.50	145.99	146.66	146.66	-1.58%	93,745
Apr 21, 2026	152.00	152.42	148.46	149.02	149.02	-1.57%	83,549
Apr 20, 2026	158.75	158.75	150.35	151.40	151.40	-4.64%	359,211
Apr 17, 2026	147.25	162.60	147.00	158.76	158.76	6.01%	838,091
Apr 16, 2026	135.80	155.90	135.80	149.76	149.76	10.52%	681,128
Apr 15, 2026	135.05	137.00	134.43	135.50	135.50	1.13%	111,126
Apr 13, 2026	132.95	135.90	131.00	133.98	133.98	-0.62%	67,998
Apr 10, 2026	132.75	136.50	132.74	134.81	134.81	2.31%	96,829
Apr 9, 2026	133.70	134.95	131.31	131.77	131.77	-1.47%	46,771
Apr 8, 2026	131.50	134.10	131.50	133.73	133.73	4.28%	142,575
Apr 7, 2026	134.75	137.02	127.51	128.24	128.24	-4.27%	308,007
Apr 6, 2026	129.50	135.00	127.40	133.96	133.96	3.36%	161,132
Apr 2, 2026	127.50	130.74	126.30	129.60	129.60	-0.51%	59,772
Apr 1, 2026	125.00	132.50	124.29	130.27	130.27	6.58%	263,282
Mar 30, 2026	124.80	125.50	121.50	122.23	122.23	-2.67%	216,955
Mar 27, 2026	127.34	127.67	123.69	125.58	125.58	-1.91%	249,554
Mar 25, 2026	126.08	131.50	125.28	128.02	128.02	2.18%	166,936
Mar 24, 2026	125.50	129.12	122.69	125.29	125.29	1.29%	316,050
Mar 23, 2026	125.00	127.46	123.12	123.69	123.69	-2.66%	198,114
Mar 20, 2026	127.76	129.96	126.58	127.07	127.07	0.02%	99,891
Mar 19, 2026	130.82	134.28	126.44	127.05	127.05	-3.71%	87,090
Mar 18, 2026	127.51	133.20	127.49	131.95	131.95	3.41%	131,563
Mar 17, 2026	126.78	130.52	126.78	127.60	127.60	0.25%	189,644
Mar 16, 2026	128.00	129.25	125.61	127.28	127.28	-0.98%	117,499
Mar 13, 2026	136.25	136.25	128.00	128.54	128.54	-5.16%	184,900
Mar 12, 2026	136.88	136.91	133.70	135.54	135.54	-0.98%	94,563
Mar 11, 2026	138.55	140.25	136.69	136.88	136.88	-1.40%	73,288
Mar 10, 2026	138.36	139.20	138.10	138.82	138.82	0.66%	106,308
Mar 9, 2026	136.10	138.44	134.55	137.91	137.91	-1.15%	796,688
Mar 6, 2026	140.86	142.00	139.00	139.51	139.51	-0.96%	150,963