BSE - Delayed Quote INR

Navkar Corporation Limited (NAVKARCORP.BO)

Compare
94.74
+0.94
+(1.00%)
At close: March 3 at 3:59:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202593.0196.4687.7094.7494.7491,024
Feb 28, 202598.5598.5592.8593.8093.8045,960
Feb 27, 2025100.40102.3598.5098.9598.9535,039
Feb 25, 2025105.30105.90101.00101.95101.9513,946
Feb 24, 2025106.00106.50103.05104.50104.5010,128
Feb 21, 2025112.45113.95106.50107.00107.0025,503
Feb 20, 2025108.30113.65108.30111.70111.7023,797
Feb 19, 2025106.00112.65106.00109.10109.10265,958
Feb 18, 2025111.80112.00105.65107.40107.4099,998
Feb 17, 2025109.35114.20106.00112.65112.6527,287
Feb 14, 2025116.90117.00105.60108.20108.2046,629
Feb 13, 2025118.35119.00114.85116.45116.4529,232
Feb 12, 2025110.05117.60109.05116.25116.2536,782
Feb 11, 2025118.70120.50112.00112.60112.6052,259
Feb 10, 2025123.45123.45117.45118.80118.8015,050
Feb 7, 2025122.25122.25118.25119.80119.8017,402
Feb 6, 2025126.65128.40120.35122.10122.1017,439
Feb 5, 2025120.05128.65120.05126.40126.4023,068
Feb 4, 2025117.00121.55117.00120.40120.4025,395
Feb 3, 2025124.20124.20116.15117.45117.4532,545
Feb 1, 2025125.70125.70120.50123.65123.6547,696
Jan 31, 2025121.10125.10118.25123.20123.2036,914
Jan 30, 2025126.50128.60119.35120.80120.8033,746
Jan 29, 2025128.25133.15123.35124.00124.0033,661
Jan 28, 2025129.65132.45120.15127.25127.2546,901
Jan 27, 2025140.05141.00121.60129.30129.3058,959
Jan 24, 2025148.55150.85141.05142.55142.5530,564
Jan 23, 2025151.00151.00146.55149.25149.2519,756
Jan 22, 2025154.10154.10145.65149.90149.9032,918
Jan 21, 2025161.45161.45152.50154.10154.1014,342
Jan 20, 2025155.05160.75155.05159.65159.6513,947
Jan 17, 2025162.90162.90156.40157.85157.8517,266
Jan 16, 2025147.90161.00147.90157.85157.8520,216
Jan 15, 2025142.95153.70142.95148.75148.7547,854
Jan 14, 2025142.10142.25138.65141.10141.1022,481
Jan 13, 2025137.00152.00134.75136.90136.90176,889
Jan 10, 2025147.00147.00136.35137.30137.3029,847
Jan 9, 2025156.10156.10146.10146.60146.6032,845
Jan 8, 2025148.05153.00145.65151.25151.2544,999
Jan 7, 2025147.10152.40147.10151.05151.0549,464
Jan 6, 2025157.05158.80146.30148.10148.10168,521
Jan 3, 2025162.55166.00157.80160.40160.4030,166
Jan 2, 2025168.15168.15161.45164.40164.4054,894
Jan 1, 2025165.55169.15162.95165.30165.3067,504
Dec 31, 2024166.00167.00163.55165.60165.6079,476
Dec 30, 2024164.75176.30162.40165.60165.60156,691
Dec 27, 2024156.95166.00156.95162.15162.15123,728
Dec 26, 2024162.00164.00158.65160.10160.1022,262
Dec 24, 2024162.00164.90159.20160.65160.6551,155
Dec 23, 2024159.20161.75155.25159.75159.7546,508
Dec 20, 2024162.10165.50155.80157.95157.9535,661
Dec 19, 2024163.60163.60158.70161.35161.3528,841
Dec 18, 2024165.00165.10159.80163.60163.6032,724
Dec 17, 2024159.70168.30158.55162.20162.2098,814
Dec 16, 2024157.35162.00156.45160.15160.1529,275
Dec 13, 2024159.50159.50152.65157.40157.4069,404
Dec 12, 2024160.00164.95158.85160.45160.4539,984
Dec 11, 2024161.15166.20160.05164.05164.0563,678
Dec 10, 2024166.65166.65160.30163.10163.1054,556
Dec 9, 2024163.00169.00162.05164.95164.9579,297
Dec 6, 2024159.95164.70158.95162.15162.15157,548
Dec 5, 2024159.65160.65156.30158.85158.8569,184
Dec 4, 2024157.00159.35152.90157.80157.8047,262
Dec 3, 2024154.65155.55152.75154.60154.6036,447
Dec 2, 2024148.95154.90146.85153.45153.45147,824
Nov 29, 2024146.80151.15142.85149.80149.8091,589
Nov 28, 2024137.30147.80137.30145.35145.35105,439
Nov 27, 2024131.10137.45131.10136.45136.4525,881
Nov 26, 2024133.55136.15131.65133.35133.3530,930
Nov 25, 2024140.00140.75131.65133.60133.6043,823
Nov 22, 2024134.65143.20134.65138.35138.3525,461
Nov 21, 2024135.00139.55132.00134.60134.6032,467
Nov 19, 2024128.05141.90128.05135.65135.65134,420
Nov 18, 2024125.00132.00123.05130.75130.7520,532
Nov 14, 2024128.00130.85126.35127.05127.0518,781
Nov 13, 2024130.00132.45124.25127.15127.1526,247
Nov 12, 2024137.55137.55130.65131.90131.9023,061
Nov 11, 2024132.80139.35131.80134.95134.9534,563
Nov 8, 2024142.15142.50135.30135.70135.7014,257
Nov 7, 2024144.80144.80138.95142.10142.1030,545
Nov 6, 2024133.40144.45131.70138.60138.6047,292
Nov 4, 2024135.50135.50129.35130.25130.2540,972
Nov 1, 2024136.00136.70131.95135.50135.5011,355
Oct 31, 2024132.65136.30131.05135.40135.4024,635
Oct 29, 2024121.25126.05118.65124.10124.1043,677
Oct 28, 2024116.20121.50113.95119.50119.5047,213
Oct 25, 2024114.15118.20109.00116.80116.8091,734
Oct 24, 2024120.60124.00116.80117.90117.9045,214
Oct 23, 2024117.20125.15117.20124.05124.0570,433
Oct 22, 2024133.55133.55122.55123.65123.6560,540
Oct 21, 2024135.00137.10130.10133.55133.55225,093
Oct 18, 2024134.00138.50129.05136.60136.6061,050
Oct 17, 2024139.10140.00133.10134.40134.4081,913
Oct 16, 2024136.00138.30131.95137.65137.6581,594
Oct 15, 2024135.85137.80132.80133.75133.7538,927
Oct 14, 2024127.95135.10125.45133.60133.6087,209
Oct 11, 2024128.05128.05125.00125.35125.3521,395
Oct 10, 2024124.15128.50124.15127.60127.6022,789
Oct 9, 2024130.00130.00125.25126.10126.1012,831
Oct 8, 2024124.00129.10122.15128.50128.5017,537
Oct 7, 2024131.45133.20121.05122.85122.8565,625
Oct 4, 2024130.85136.50126.70130.55130.5570,794
Oct 3, 2024127.65134.75127.65130.85130.8557,372
Oct 1, 2024130.95133.85129.15130.25130.2536,262
Sep 30, 2024129.00131.15127.50130.55130.5540,287
Sep 27, 2024133.30134.25129.55130.00130.0038,425
Sep 26, 2024135.00136.00132.00133.15133.1528,703
Sep 25, 2024133.00137.40131.35136.55136.5581,228
Sep 24, 2024140.05140.05131.90132.45132.4532,008
Sep 23, 2024139.70140.90136.15137.30137.3023,995
Sep 20, 2024135.50138.60134.75137.45137.4538,007
Sep 19, 2024139.10139.45131.40135.05135.0549,944
Sep 18, 2024139.70141.25137.60138.80138.8030,204
Sep 17, 2024140.85143.15135.35139.70139.7060,024
Sep 16, 2024148.50148.50139.10139.85139.8529,055
Sep 13, 2024145.35145.85142.85144.45144.4537,780
Sep 12, 2024146.45146.95142.80144.00144.0030,657
Sep 11, 2024146.10149.40144.80145.45145.4524,532
Sep 10, 2024147.00149.40145.05147.65147.6566,297
Sep 9, 2024144.00145.90138.75144.90144.9035,827
Sep 6, 2024158.45158.45145.70146.80146.8054,969
Sep 5, 2024148.00156.85145.85155.45155.4561,345
Sep 4, 2024145.45147.25143.00145.90145.9023,785
Sep 3, 2024142.35147.45141.35145.55145.5565,623
Sep 2, 2024148.95150.05142.90143.55143.5561,517
Aug 30, 2024149.70152.85147.00150.30150.3063,119
Aug 29, 2024151.75153.65147.05147.80147.8037,778
Aug 28, 2024150.00155.25148.15150.20150.2054,459
Aug 26, 2024161.65163.95155.35158.05158.05122,093
Aug 23, 2024153.50162.95149.80161.20161.20308,572
Aug 22, 2024145.75153.40144.35151.55151.5588,352
Aug 21, 2024144.60146.15142.20144.60144.6045,088
Aug 20, 2024145.80149.10142.50144.60144.6062,989
Aug 19, 2024134.35145.60134.35144.30144.3052,759
Aug 16, 2024134.70137.85132.35135.35135.3523,130
Aug 14, 2024135.35136.35129.40134.80134.8026,338
Aug 13, 2024138.60141.10133.65134.45134.4529,996
Aug 12, 2024136.10143.35133.40139.40139.4064,061
Aug 9, 2024141.75143.55134.20136.25136.2571,439
Aug 8, 2024138.00143.00136.60140.90140.9066,545
Aug 7, 2024138.80139.85131.60138.35138.3543,042
Aug 6, 2024135.10141.75131.80133.40133.40110,900
Aug 5, 2024125.00142.40125.00133.20133.2058,567
Aug 2, 2024136.65143.00136.65141.95141.9546,584
Aug 1, 2024144.10144.95140.00141.05141.0525,443
Jul 31, 2024150.85152.50142.80143.35143.35172,105
Jul 30, 2024151.50156.90148.95150.45150.45185,897
Jul 29, 2024150.95155.50145.00154.05154.05257,389
Jul 26, 2024147.25154.85145.05148.25148.25363,518
Jul 25, 2024136.75148.55133.80146.60146.60227,832
Jul 24, 2024135.45141.20133.50138.50138.50117,416
Jul 23, 2024137.90137.90128.00134.15134.15154,711
Jul 22, 2024134.05143.35133.10137.50137.50726,978
Jul 19, 2024117.25130.80116.00129.05129.05376,232
Jul 18, 2024116.95118.50114.75117.10117.1079,261
Jul 16, 2024121.30121.30116.10117.30117.3076,120
Jul 15, 2024119.00121.25115.90118.95118.9553,377
Jul 12, 2024124.70125.30116.50117.30117.30325,740
Jul 11, 2024121.65131.05121.60123.25123.25424,839
Jul 10, 2024118.00122.65113.20120.50120.50511,257
Jul 9, 2024118.20118.50115.40115.90115.9041,499
Jul 8, 2024115.40118.65114.10116.80116.80302,169
Jul 5, 2024112.00119.15112.00115.40115.40158,114
Jul 4, 2024115.80115.80113.15113.60113.6043,755
Jul 3, 2024115.65115.90113.50114.80114.8090,023
Jul 2, 2024109.00116.25109.00114.90114.90165,049
Jul 1, 2024112.50113.15107.95109.00109.00181,506
Jun 28, 2024124.79124.79109.80111.62111.62780,646
Jun 27, 2024110.00114.19108.08112.15112.15202,747
Jun 26, 2024116.00116.00109.32110.51110.51135,109
Jun 25, 2024116.41117.00112.46113.05113.0541,383
Jun 24, 2024113.39117.87110.55116.25116.25284,384
Jun 21, 2024103.48118.40102.77114.64114.64377,114
Jun 20, 2024102.00103.70102.00102.27102.2761,175
Jun 19, 2024104.30105.00101.60101.93101.9377,966
Jun 18, 2024102.00106.95102.00104.23104.2362,417
Jun 14, 2024104.49104.50102.35102.42102.4231,134
Jun 13, 2024105.45105.45101.61103.01103.0130,100
Jun 12, 2024104.40106.05102.81103.34103.3432,318
Jun 11, 2024106.45108.00102.00102.51102.5158,745
Jun 10, 202494.92108.0094.92106.71106.71390,647
Jun 7, 202494.5194.6091.4593.0693.0616,980
Jun 6, 202493.9996.3593.3993.4593.4539,238
Jun 5, 202482.5293.1582.5292.1992.1977,489
Jun 4, 202495.5196.0177.6284.5284.52132,397
Jun 3, 2024102.44102.7795.6097.0197.0186,442
May 31, 202497.0099.8596.9599.0099.005,632
May 30, 2024100.00100.2096.9098.9098.9037,796
May 29, 2024102.30102.3097.0598.0098.0023,237
May 28, 202499.95101.6596.7098.6098.6015,047
May 27, 2024102.60102.6099.6099.9599.9517,321
May 24, 2024102.00102.55100.25100.55100.5526,197
May 23, 2024101.20103.50101.10101.30101.3029,372
May 22, 2024103.95105.10102.25102.85102.8538,425
May 21, 2024102.95104.35100.25103.95103.95103,069
May 17, 2024102.50102.50100.60101.45101.4526,968
May 16, 2024103.50103.50100.50101.10101.1033,451
May 15, 2024100.50104.30100.50102.85102.8541,747
May 14, 2024103.00103.9099.85101.50101.5053,580
May 13, 2024100.50107.0097.10102.30102.30102,124
May 10, 202497.90100.9594.9599.9599.9567,579
May 9, 2024102.85103.7596.5597.8597.8536,288
May 8, 2024101.70103.25100.15102.70102.7041,472
May 7, 2024105.80106.2599.15101.80101.80151,373
May 6, 2024108.50108.50104.35106.15106.1538,065
May 3, 2024105.05108.30103.50106.95106.9574,748
May 2, 2024106.35107.10103.25104.25104.2576,075
Apr 30, 2024107.25111.80104.40107.31107.31274,024
Apr 29, 2024106.78108.15105.24107.21107.21297,357
Apr 26, 2024108.01108.36105.92106.69106.6982,730
Apr 25, 2024106.50109.40105.50107.99107.99124,620
Apr 24, 2024109.99112.50105.65106.48106.48104,331
Apr 23, 2024108.41110.00106.43108.38108.3875,787
Apr 22, 2024108.87111.30106.55108.41108.41311,159
Apr 19, 2024106.49109.32104.95107.86107.86230,139
Apr 18, 202499.87109.9599.40107.41107.41517,032
Apr 16, 202497.23100.6596.8598.4198.4183,526
Apr 15, 202499.00100.7596.0898.1698.16140,963
Apr 12, 2024100.65102.4999.74100.79100.79143,073
Apr 10, 2024106.30106.30102.00102.52102.52109,400
Apr 9, 202498.05106.8598.05105.25105.25282,546
Apr 8, 2024104.00104.0098.0098.4798.4769,568
Apr 5, 2024100.21103.95100.02101.92101.9256,566
Apr 4, 2024106.19107.30101.01101.69101.69183,615
Apr 3, 202496.27106.3196.27105.46105.46218,542
Apr 2, 202497.1598.1395.8097.3697.3667,684
Apr 1, 202494.0496.8194.0496.4096.4015,173
Mar 28, 202495.0097.5091.1591.7591.75127,448
Mar 27, 202494.8597.5091.0093.1593.15211,359
Mar 26, 202496.9097.9593.4594.2094.20837,493
Mar 22, 202498.70100.0596.9597.3097.3065,987
Mar 21, 2024103.25103.6598.9099.7099.70155,336
Mar 20, 2024103.45103.4598.35101.75101.75150,593
Mar 19, 2024105.10107.4098.00100.60100.60295,494
Mar 18, 202488.25105.4088.25105.40105.40796,235
Mar 15, 202488.0589.9083.2087.8587.85337,107
Mar 14, 202478.0589.9078.0588.4088.40321,152
Mar 13, 202488.3590.7076.9579.2579.25222,035
Mar 12, 202493.3094.7588.1088.4588.45151,622
Mar 11, 202499.75100.1593.1093.5093.50200,828
Mar 7, 202499.85101.4599.0599.3099.302,099,652
Mar 6, 2024106.05106.7596.2098.8098.80312,041
Mar 5, 2024107.25108.70106.15106.95106.9569,211
Mar 4, 2024108.55110.95105.25107.40107.4071,769