Navneet Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	140.00	146.00	139.06	141.90	141.90	1.06%	377,444
Jun 9, 2026	139.75	141.00	137.50	140.41	140.41	0.49%	74,992
Jun 8, 2026	141.91	141.91	138.20	139.73	139.73	-1.96%	100,346
Jun 5, 2026	142.55	147.00	141.00	142.52	142.52	0.15%	120,913
Jun 4, 2026	140.87	144.00	139.95	142.31	142.31	0.52%	191,529
Jun 3, 2026	140.16	142.85	137.79	141.58	141.58	1.59%	124,248
Jun 2, 2026	140.59	142.24	139.99	140.86	139.36	0.12%	54,557
Jun 1, 2026	142.38	143.88	139.50	140.69	139.19	-0.74%	143,726
May 29, 2026	142.80	144.95	140.40	141.74	140.23	0.08%	169,845
May 27, 2026	143.10	143.25	140.50	141.63	140.12	-0.29%	96,328
May 26, 2026	142.76	143.28	141.50	142.04	140.53	-0.41%	68,306
May 25, 2026	143.03	145.00	141.72	142.62	141.10	-0.29%	102,217
May 22, 2026	146.88	146.88	140.70	143.03	141.51	-2.62%	116,082
May 21, 2026	142.05	150.90	142.05	146.88	145.32	3.59%	918,725
May 20, 2026	141.60	142.78	140.91	141.79	140.28	-0.62%	29,236
May 19, 2026	141.14	143.10	140.52	142.68	141.16	1.09%	26,679
May 18, 2026	140.05	142.68	139.82	141.14	139.64	0.25%	101,639
May 15, 2026	141.66	143.15	140.05	140.79	139.29	-0.61%	44,884
May 14, 2026	143.90	145.50	140.90	141.66	140.15	-1.54%	84,879
May 13, 2026	141.68	145.00	141.62	143.88	142.35	1.55%	92,481
May 12, 2026	145.48	146.41	140.11	141.68	140.17	-2.71%	87,650
May 11, 2026	146.76	147.12	145.05	145.63	144.08	-1.21%	59,468
May 8, 2026	151.08	151.31	145.75	147.42	145.85	-1.25%	127,912
May 7, 2026	150.53	151.24	148.52	149.28	147.69	-0.82%	67,856
May 6, 2026	154.00	154.00	149.00	150.52	148.92	0.21%	127,717
May 5, 2026	147.34	155.35	145.20	150.20	148.60	1.94%	878,734
May 4, 2026	146.00	151.00	144.81	147.34	145.77	1.50%	128,564
Apr 30, 2026	142.82	146.71	141.21	145.16	143.61	1.64%	81,531
Apr 29, 2026	145.10	145.89	141.55	142.82	141.30	-1.50%	109,140
Apr 28, 2026	146.00	147.45	144.61	145.00	143.46	-0.17%	45,582
Apr 27, 2026	144.00	146.67	143.30	145.25	143.70	1.37%	95,240
Apr 24, 2026	144.39	145.41	141.75	143.29	141.76	-0.76%	48,227
Apr 23, 2026	146.67	147.90	144.00	144.39	142.85	-1.55%	81,813
Apr 22, 2026	150.00	150.50	145.99	146.66	145.10	-1.58%	93,745
Apr 21, 2026	152.00	152.42	148.46	149.02	147.43	-1.57%	83,549
Apr 20, 2026	158.75	158.75	150.35	151.40	149.79	-4.64%	359,211
Apr 17, 2026	147.25	162.60	147.00	158.76	157.07	6.01%	838,091
Apr 16, 2026	135.80	155.90	135.80	149.76	148.17	10.52%	681,128
Apr 15, 2026	135.05	137.00	134.43	135.50	134.06	1.13%	111,126
Apr 13, 2026	132.95	135.90	131.00	133.98	132.55	-0.62%	67,998
Apr 10, 2026	132.75	136.50	132.74	134.81	133.37	2.31%	96,829
Apr 9, 2026	133.70	134.95	131.31	131.77	130.37	-1.47%	46,771
Apr 8, 2026	131.50	134.10	131.50	133.73	132.31	4.28%	142,575
Apr 7, 2026	134.75	137.02	127.51	128.24	126.87	-4.27%	308,007
Apr 6, 2026	129.50	135.00	127.40	133.96	132.53	3.36%	161,132
Apr 2, 2026	127.50	130.74	126.30	129.60	128.22	-0.51%	59,772
Apr 1, 2026	125.00	132.50	124.29	130.27	128.88	6.58%	263,282
Mar 30, 2026	124.80	125.50	121.50	122.23	120.93	-2.67%	216,955
Mar 27, 2026	127.34	127.67	123.69	125.58	124.24	-1.91%	249,554
Mar 25, 2026	126.08	131.50	125.28	128.02	126.66	2.18%	166,936