Navkar Corporation Limited (NSE:NAVKARCORP)
India
· Delayed Price · Currency is INR 86.56
-2.42 (-2.72%)
Mar 9, 2026, 3:29 PM IST
Navkar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.00 | 88.10 | 85.00 | 86.56 | 86.56 | -2.72% | 181,680 |
| Mar 6, 2026 | 88.50 | 90.00 | 88.38 | 88.98 | 88.98 | -0.48% | 138,273 |
| Mar 5, 2026 | 89.03 | 90.70 | 87.90 | 89.41 | 89.41 | 0.17% | 282,579 |
| Mar 4, 2026 | 88.51 | 90.90 | 87.76 | 89.26 | 89.26 | 0.62% | 372,261 |
| Mar 2, 2026 | 92.88 | 92.88 | 85.61 | 88.71 | 88.71 | -5.77% | 897,341 |
| Feb 27, 2026 | 95.14 | 95.14 | 94.00 | 94.14 | 94.14 | -0.45% | 110,795 |
| Feb 26, 2026 | 94.53 | 95.90 | 94.15 | 94.57 | 94.57 | 0.04% | 249,358 |
| Feb 25, 2026 | 94.66 | 95.98 | 94.10 | 94.53 | 94.53 | 0.56% | 121,854 |
| Feb 24, 2026 | 95.00 | 95.39 | 93.00 | 94.00 | 94.00 | -1.14% | 237,783 |
| Feb 23, 2026 | 97.15 | 97.32 | 94.22 | 95.08 | 95.08 | -0.65% | 224,672 |
| Feb 20, 2026 | 96.00 | 96.80 | 95.30 | 95.70 | 95.70 | -0.53% | 137,137 |
| Feb 19, 2026 | 97.07 | 97.78 | 95.80 | 96.21 | 96.21 | -0.79% | 141,281 |
| Feb 18, 2026 | 96.80 | 98.15 | 96.80 | 96.98 | 96.98 | -0.04% | 95,765 |
| Feb 17, 2026 | 97.00 | 99.45 | 96.51 | 97.02 | 97.02 | 0.37% | 105,871 |
| Feb 16, 2026 | 97.70 | 98.07 | 96.13 | 96.66 | 96.66 | -1.06% | 181,949 |
| Feb 13, 2026 | 96.99 | 98.58 | 96.00 | 97.70 | 97.70 | -0.10% | 223,218 |
| Feb 12, 2026 | 101.39 | 101.75 | 95.50 | 97.80 | 97.80 | -3.21% | 399,716 |
| Feb 11, 2026 | 103.09 | 103.09 | 100.24 | 101.04 | 101.04 | -1.50% | 171,716 |
| Feb 10, 2026 | 101.10 | 103.99 | 101.10 | 102.58 | 102.58 | 1.52% | 367,107 |
| Feb 9, 2026 | 99.27 | 102.98 | 98.00 | 101.04 | 101.04 | 2.37% | 316,555 |
| Feb 6, 2026 | 100.03 | 100.25 | 97.47 | 98.70 | 98.70 | -1.76% | 132,174 |
| Feb 5, 2026 | 99.45 | 101.85 | 98.00 | 100.47 | 100.47 | 1.03% | 237,370 |
| Feb 4, 2026 | 98.49 | 99.90 | 96.50 | 99.45 | 99.45 | 1.78% | 281,257 |
| Feb 3, 2026 | 104.30 | 104.30 | 96.66 | 97.71 | 97.71 | 2.06% | 388,627 |
| Feb 2, 2026 | 95.71 | 97.00 | 94.01 | 95.74 | 95.74 | 0.58% | 359,289 |
| Feb 1, 2026 | 96.05 | 97.00 | 94.20 | 95.19 | 95.19 | -1.41% | 365,658 |
| Jan 30, 2026 | 96.66 | 99.52 | 95.75 | 96.55 | 96.55 | -0.08% | 274,511 |
| Jan 29, 2026 | 97.60 | 97.77 | 96.00 | 96.63 | 96.63 | -1.67% | 204,722 |
| Jan 28, 2026 | 95.89 | 99.00 | 95.89 | 98.27 | 98.27 | 2.72% | 269,909 |
| Jan 27, 2026 | 98.98 | 98.98 | 95.00 | 95.67 | 95.67 | -1.77% | 351,528 |
| Jan 23, 2026 | 99.70 | 100.16 | 96.10 | 97.39 | 97.39 | -2.36% | 274,025 |
| Jan 22, 2026 | 96.85 | 101.00 | 96.85 | 99.74 | 99.74 | 2.98% | 412,851 |
| Jan 21, 2026 | 95.92 | 98.69 | 94.70 | 96.85 | 96.85 | 1.07% | 413,913 |
| Jan 20, 2026 | 98.05 | 98.50 | 95.42 | 95.82 | 95.82 | -2.27% | 433,986 |
| Jan 19, 2026 | 98.00 | 100.09 | 97.50 | 98.05 | 98.05 | -2.90% | 369,636 |
| Jan 16, 2026 | 102.55 | 104.69 | 100.13 | 100.98 | 100.98 | -2.24% | 633,869 |
| Jan 14, 2026 | 108.55 | 109.85 | 102.12 | 103.29 | 103.29 | -6.47% | 2,516,042 |
| Jan 13, 2026 | 99.14 | 113.98 | 99.14 | 110.44 | 110.44 | 11.40% | 9,133,533 |
| Jan 12, 2026 | 96.97 | 99.75 | 95.30 | 99.14 | 99.14 | 3.83% | 310,098 |
| Jan 9, 2026 | 96.80 | 97.77 | 95.05 | 95.48 | 95.48 | -1.26% | 191,784 |
| Jan 8, 2026 | 98.15 | 100.00 | 95.51 | 96.70 | 96.70 | -1.28% | 248,947 |
| Jan 7, 2026 | 99.79 | 100.19 | 97.20 | 97.95 | 97.95 | -2.12% | 243,453 |
| Jan 6, 2026 | 98.15 | 101.90 | 98.15 | 100.07 | 100.07 | 1.55% | 310,419 |
| Jan 5, 2026 | 101.00 | 102.09 | 98.31 | 98.54 | 98.54 | -2.74% | 219,342 |
| Jan 2, 2026 | 102.00 | 102.00 | 100.31 | 101.32 | 101.32 | 0.18% | 150,280 |
| Jan 1, 2026 | 99.28 | 102.40 | 99.10 | 101.14 | 101.14 | 2.33% | 202,070 |
| Dec 31, 2025 | 98.60 | 99.81 | 98.29 | 98.84 | 98.84 | 0.23% | 123,339 |
| Dec 30, 2025 | 100.40 | 100.40 | 98.05 | 98.61 | 98.61 | 0.05% | 155,872 |
| Dec 29, 2025 | 101.78 | 101.78 | 98.36 | 98.56 | 98.56 | -3.16% | 209,961 |
| Dec 26, 2025 | 102.47 | 104.79 | 101.00 | 101.78 | 101.78 | 0.11% | 243,001 |
| Dec 24, 2025 | 103.60 | 104.10 | 101.15 | 101.67 | 101.67 | -2.62% | 146,751 |
| Dec 23, 2025 | 101.79 | 105.82 | 101.38 | 104.41 | 104.41 | 2.57% | 408,414 |
| Dec 22, 2025 | 98.05 | 103.70 | 98.05 | 101.79 | 101.79 | 4.15% | 634,078 |
| Dec 19, 2025 | 94.35 | 102.50 | 94.07 | 97.73 | 97.73 | 3.68% | 1,275,368 |
| Dec 18, 2025 | 96.15 | 96.15 | 93.70 | 94.26 | 94.26 | -0.98% | 132,336 |
| Dec 17, 2025 | 95.80 | 96.72 | 94.40 | 95.19 | 95.19 | -0.66% | 171,953 |
| Dec 16, 2025 | 97.00 | 97.30 | 95.40 | 95.82 | 95.82 | -1.33% | 127,957 |
| Dec 15, 2025 | 95.06 | 99.19 | 94.92 | 97.11 | 97.11 | 2.25% | 316,141 |
| Dec 12, 2025 | 95.96 | 96.33 | 94.44 | 94.97 | 94.97 | -0.52% | 255,922 |
| Dec 11, 2025 | 96.70 | 97.16 | 94.92 | 95.47 | 95.47 | -1.56% | 240,596 |
| Dec 10, 2025 | 98.70 | 100.49 | 96.10 | 96.98 | 96.98 | -0.98% | 205,165 |
| Dec 9, 2025 | 96.50 | 98.88 | 92.00 | 97.94 | 97.94 | 2.77% | 335,169 |
| Dec 8, 2025 | 98.00 | 98.00 | 93.55 | 95.30 | 95.30 | -1.61% | 468,974 |
| Dec 5, 2025 | 98.00 | 98.85 | 96.40 | 96.86 | 96.86 | -1.86% | 138,493 |
| Dec 4, 2025 | 97.50 | 99.50 | 97.50 | 98.70 | 98.70 | 1.08% | 101,249 |
| Dec 3, 2025 | 99.09 | 99.10 | 97.35 | 97.65 | 97.65 | -1.19% | 124,798 |
| Dec 2, 2025 | 100.40 | 100.40 | 97.50 | 98.83 | 98.83 | -0.97% | 136,469 |
| Dec 1, 2025 | 100.90 | 101.43 | 99.30 | 99.80 | 99.80 | -0.09% | 127,484 |
| Nov 28, 2025 | 99.75 | 100.55 | 98.62 | 99.89 | 99.89 | 0.14% | 161,171 |
| Nov 27, 2025 | 102.20 | 102.78 | 99.12 | 99.75 | 99.75 | -2.40% | 225,096 |
| Nov 26, 2025 | 99.50 | 102.50 | 99.30 | 102.20 | 102.20 | 2.09% | 325,266 |
| Nov 25, 2025 | 97.00 | 101.30 | 94.23 | 100.11 | 100.11 | 4.18% | 583,487 |
| Nov 24, 2025 | 100.69 | 101.67 | 95.65 | 96.09 | 96.09 | -4.99% | 1,180,370 |
| Nov 21, 2025 | 104.52 | 104.87 | 100.00 | 101.14 | 101.14 | -3.15% | 513,274 |
| Nov 20, 2025 | 106.26 | 108.92 | 104.05 | 104.43 | 104.43 | -1.72% | 365,957 |
| Nov 19, 2025 | 108.45 | 109.25 | 105.60 | 106.26 | 106.26 | -1.99% | 396,953 |
| Nov 18, 2025 | 108.37 | 110.39 | 108.05 | 108.42 | 108.42 | 0.15% | 172,569 |
| Nov 17, 2025 | 108.72 | 111.61 | 107.81 | 108.26 | 108.26 | -0.53% | 440,668 |
| Nov 14, 2025 | 110.91 | 111.84 | 108.00 | 108.84 | 108.84 | -1.68% | 328,855 |
| Nov 13, 2025 | 111.90 | 114.90 | 110.01 | 110.70 | 110.70 | -0.94% | 428,609 |
| Nov 12, 2025 | 113.30 | 113.85 | 111.10 | 111.75 | 111.75 | -0.39% | 197,181 |
| Nov 11, 2025 | 114.80 | 114.98 | 111.55 | 112.19 | 112.19 | -1.84% | 233,598 |
| Nov 10, 2025 | 114.39 | 117.10 | 113.45 | 114.29 | 114.29 | -0.06% | 265,942 |
| Nov 7, 2025 | 114.22 | 116.00 | 112.50 | 114.36 | 114.36 | 0.32% | 204,720 |
| Nov 6, 2025 | 114.75 | 116.01 | 113.20 | 113.99 | 113.99 | -0.64% | 284,763 |
| Nov 4, 2025 | 119.60 | 119.79 | 113.35 | 114.73 | 114.73 | -3.61% | 469,799 |
| Nov 3, 2025 | 118.76 | 121.50 | 118.31 | 119.03 | 119.03 | 0.63% | 234,398 |
| Oct 31, 2025 | 119.45 | 119.75 | 117.90 | 118.29 | 118.29 | -0.57% | 200,016 |
| Oct 30, 2025 | 119.71 | 120.90 | 118.50 | 118.97 | 118.97 | -0.44% | 229,720 |
| Oct 29, 2025 | 120.90 | 121.30 | 119.00 | 119.49 | 119.49 | -0.14% | 274,800 |
| Oct 28, 2025 | 121.30 | 121.70 | 119.44 | 119.66 | 119.66 | -0.57% | 281,031 |
| Oct 27, 2025 | 123.70 | 124.90 | 119.73 | 120.34 | 120.34 | -2.18% | 351,720 |
| Oct 24, 2025 | 121.90 | 126.72 | 121.30 | 123.02 | 123.02 | 1.65% | 811,246 |
| Oct 23, 2025 | 122.51 | 122.85 | 120.40 | 121.02 | 121.02 | -1.10% | 152,193 |
| Oct 21, 2025 | 122.70 | 123.50 | 121.70 | 122.36 | 122.36 | 1.28% | 123,129 |
| Oct 20, 2025 | 120.03 | 122.37 | 120.03 | 120.81 | 120.81 | 0.16% | 211,664 |
| Oct 17, 2025 | 122.45 | 122.90 | 119.10 | 120.62 | 120.62 | -0.49% | 370,972 |
| Oct 16, 2025 | 123.00 | 125.66 | 120.55 | 121.22 | 121.22 | -1.74% | 538,367 |
| Oct 15, 2025 | 129.50 | 131.36 | 122.53 | 123.37 | 123.37 | -3.89% | 1,661,947 |
| Oct 14, 2025 | 121.27 | 131.28 | 120.83 | 128.37 | 128.37 | 6.21% | 4,236,687 |