Navkar Corporation Limited (NSE:NAVKARCORP)
India
· Delayed Price · Currency is INR 100.69
+0.20 (0.20%)
Apr 29, 2026, 3:29 PM IST
Navkar Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101.11 | 104.40 | 98.76 | 100.69 | 100.69 | 0.20% | 1,050,431 |
| Apr 28, 2026 | 101.26 | 104.79 | 99.80 | 100.49 | 100.49 | -0.27% | 732,622 |
| Apr 27, 2026 | 101.38 | 103.99 | 99.80 | 100.76 | 100.76 | 1.31% | 756,550 |
| Apr 24, 2026 | 103.17 | 105.39 | 98.51 | 99.46 | 99.46 | -3.60% | 706,414 |
| Apr 23, 2026 | 107.71 | 107.71 | 102.10 | 103.17 | 103.17 | -3.61% | 629,527 |
| Apr 22, 2026 | 108.84 | 111.90 | 106.25 | 107.03 | 107.03 | -1.63% | 1,118,070 |
| Apr 21, 2026 | 111.05 | 116.95 | 108.10 | 108.80 | 108.80 | -2.89% | 3,023,461 |
| Apr 20, 2026 | 112.00 | 117.30 | 107.10 | 112.04 | 112.04 | 0.15% | 4,645,397 |
| Apr 17, 2026 | 110.56 | 113.79 | 108.03 | 111.87 | 111.87 | 2.19% | 1,109,422 |
| Apr 16, 2026 | 103.70 | 112.25 | 102.15 | 109.47 | 109.47 | 6.54% | 2,330,027 |
| Apr 15, 2026 | 95.09 | 103.99 | 95.09 | 102.75 | 102.75 | 8.89% | 1,191,769 |
| Apr 13, 2026 | 92.40 | 95.30 | 90.77 | 94.36 | 94.36 | -0.34% | 326,486 |
| Apr 10, 2026 | 96.00 | 96.71 | 94.36 | 94.68 | 94.68 | -0.66% | 167,189 |
| Apr 9, 2026 | 93.00 | 98.70 | 92.80 | 95.31 | 95.31 | 3.25% | 798,012 |
| Apr 8, 2026 | 89.00 | 94.59 | 89.00 | 92.31 | 92.31 | 7.04% | 599,892 |
| Apr 7, 2026 | 86.46 | 89.90 | 85.12 | 86.24 | 86.24 | -0.25% | 402,309 |
| Apr 6, 2026 | 83.11 | 87.17 | 81.75 | 86.46 | 86.46 | 4.24% | 268,125 |
| Apr 2, 2026 | 78.30 | 84.50 | 77.29 | 82.94 | 82.94 | 4.35% | 255,861 |
| Apr 1, 2026 | 75.20 | 80.50 | 75.20 | 79.48 | 79.48 | 6.50% | 433,517 |
| Mar 30, 2026 | 79.64 | 79.79 | 74.05 | 74.63 | 74.63 | -5.91% | 457,605 |
| Mar 27, 2026 | 82.79 | 83.69 | 78.82 | 79.32 | 79.32 | -4.19% | 612,200 |
| Mar 25, 2026 | 84.60 | 87.35 | 82.30 | 82.79 | 82.79 | -1.25% | 576,035 |
| Mar 24, 2026 | 82.00 | 87.50 | 80.60 | 83.84 | 83.84 | 4.47% | 722,066 |
| Mar 23, 2026 | 81.15 | 82.72 | 79.32 | 80.25 | 80.25 | -3.04% | 303,500 |
| Mar 20, 2026 | 85.19 | 86.29 | 82.22 | 82.77 | 82.77 | -1.93% | 293,512 |
| Mar 19, 2026 | 84.67 | 91.75 | 83.50 | 84.40 | 84.40 | -1.81% | 725,232 |
| Mar 18, 2026 | 84.60 | 87.59 | 83.86 | 85.96 | 85.96 | 3.03% | 329,020 |
| Mar 17, 2026 | 84.06 | 84.59 | 82.25 | 83.43 | 83.43 | 0.06% | 318,025 |
| Mar 16, 2026 | 87.78 | 87.78 | 82.40 | 83.38 | 83.38 | -3.60% | 348,846 |
| Mar 13, 2026 | 88.30 | 88.47 | 85.80 | 86.49 | 86.49 | -2.07% | 291,757 |
| Mar 12, 2026 | 90.00 | 90.00 | 87.61 | 88.32 | 88.32 | -1.90% | 118,157 |
| Mar 11, 2026 | 90.94 | 92.00 | 88.74 | 90.03 | 90.03 | 0.19% | 219,475 |
| Mar 10, 2026 | 87.10 | 92.20 | 87.10 | 89.86 | 89.86 | 3.81% | 328,643 |
| 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 |