NSE - Delayed Quote INR

Navkar Corporation Limited (NAVKARCORP.NS)

Compare
149.52
-4.55
(-2.95%)
At close: January 22 at 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025154.20154.40145.35149.52149.52543,075
Jan 21, 2025160.50160.50152.49154.07154.07517,723
Jan 20, 2025159.00161.25155.64159.68159.68577,869
Jan 17, 2025158.99161.11156.20158.19158.19547,227
Jan 16, 2025151.69161.40148.50158.15158.15890,465
Jan 15, 2025141.25153.97141.25148.94148.942,475,576
Jan 14, 2025143.90143.90138.35141.32141.32522,282
Jan 13, 2025135.00152.20135.00136.97136.973,568,775
Jan 10, 2025145.55145.86136.20137.06137.06920,762
Jan 9, 2025151.00151.40146.05147.01147.01464,922
Jan 8, 2025151.00152.42145.86151.44151.44569,678
Jan 7, 2025149.70152.60148.46150.96150.96573,109
Jan 6, 2025159.00159.90146.15148.20148.201,703,236
Jan 3, 2025164.19166.09158.00159.97159.97938,271
Jan 2, 2025167.00167.69162.00164.42164.421,099,580
Jan 1, 2025165.89169.45163.00165.26165.261,016,370
Dec 31, 2024165.20166.99163.69165.41165.41755,995
Dec 30, 2024163.40176.43162.27165.20165.204,588,320
Dec 27, 2024161.45166.25160.35162.48162.481,669,263
Dec 26, 2024161.20163.24158.20160.14160.14491,738
Dec 24, 2024160.45164.80159.15161.04161.04670,805
Dec 23, 2024159.01161.90155.10159.42159.42897,091
Dec 20, 2024162.25165.52155.50157.96157.96974,798
Dec 19, 2024161.00162.79158.63161.48161.48552,311
Dec 18, 2024162.52165.33160.00164.00164.00666,013
Dec 17, 2024159.98168.31158.81162.51162.512,169,600
Dec 16, 2024156.00162.00156.00159.89159.89865,035
Dec 13, 2024159.00159.00152.58157.72157.72894,705
Dec 12, 2024162.25164.99158.98160.27160.27614,507
Dec 11, 2024162.15166.29160.55164.17164.17814,568
Dec 10, 2024166.15166.20160.21162.77162.77800,192
Dec 9, 2024162.01169.35161.55165.45165.451,468,236
Dec 6, 2024158.90164.70158.84162.16162.162,560,182
Dec 5, 2024159.00160.90156.40158.53158.531,192,187
Dec 4, 2024154.46159.30152.92158.07158.071,432,208
Dec 3, 2024154.05155.54152.55154.61154.611,296,790
Dec 2, 2024147.92155.00147.00153.57153.571,578,329
Nov 29, 2024146.00151.20142.57149.61149.612,514,592
Nov 28, 2024137.00147.80136.99145.69145.694,329,449
Nov 27, 2024134.30137.50131.50136.67136.67468,025
Nov 26, 2024133.99136.40131.80133.35133.35386,120
Nov 25, 2024140.00141.00131.64133.48133.481,077,968
Nov 22, 2024137.59143.29135.02138.22138.221,000,850
Nov 21, 2024134.50139.79132.00136.59136.59422,233
Nov 19, 2024130.50141.76129.01136.17136.171,070,060
Nov 18, 2024127.20132.10123.11130.53130.53373,510
Nov 14, 2024127.90130.98126.02127.02127.02245,230
Nov 13, 2024131.00132.51124.30126.97126.97856,244
Nov 12, 2024135.00136.50130.75132.55132.55336,291
Nov 11, 2024135.38139.00131.81134.82134.82704,267
Nov 8, 2024140.05142.44135.02135.70135.70623,872
Nov 7, 2024143.10143.99138.70142.12142.12931,356
Nov 6, 2024133.00144.80131.66140.36140.361,182,039
Nov 5, 2024129.99133.18129.01132.32132.32378,690
Nov 4, 2024134.00134.00129.40130.47130.47399,878
Nov 1, 2024136.20137.99131.90135.35135.35270,886
Oct 31, 2024131.15136.50131.00135.46135.46784,187
Oct 30, 2024124.00134.90123.00133.51133.511,008,081
Oct 29, 2024121.00126.50118.56123.70123.70704,768
Oct 28, 2024116.76121.57114.21119.53119.531,115,166
Oct 25, 2024118.20118.30108.65116.76116.761,193,107
Oct 24, 2024122.80124.10116.54117.88117.88440,854
Oct 23, 2024123.90125.44120.82123.33123.33520,398
Oct 22, 2024133.65133.67121.29123.63123.63988,027
Oct 21, 2024136.60137.55130.00133.42133.42592,044
Oct 18, 2024132.99138.90129.37136.60136.60937,506
Oct 17, 2024138.00140.00133.10134.06134.061,123,342
Oct 16, 2024133.46138.40132.31137.65137.65963,875
Oct 15, 2024133.79138.11132.51133.46133.461,028,694
Oct 14, 2024128.49135.00125.40133.70133.702,651,480
Oct 11, 2024127.80127.80125.00125.42125.42211,211
Oct 10, 2024126.25128.75126.01127.56127.56329,422
Oct 9, 2024129.38129.50125.00126.20126.20423,269
Oct 8, 2024123.80129.08122.02128.53128.531,130,164
Oct 7, 2024133.00133.10120.32123.03123.03731,256
Oct 4, 2024131.20136.50126.80130.44130.44532,877
Oct 3, 2024129.50135.00128.30130.70130.70517,852
Oct 1, 2024130.00133.43129.12130.09130.09276,609
Sep 30, 2024130.88132.00128.10130.25130.25337,370
Sep 27, 2024132.00134.35129.20129.92129.92423,840
Sep 26, 2024135.90136.09132.00132.95132.95285,552
Sep 25, 2024132.70137.00131.08136.20136.20577,734
Sep 24, 2024138.39139.55132.00132.36132.36570,045
Sep 23, 2024139.00141.00136.00137.57137.57423,781
Sep 20, 2024135.95138.89134.71137.48137.48352,828
Sep 19, 2024138.93139.59131.15135.04135.04683,302
Sep 18, 2024138.00141.76137.55138.92138.92935,469
Sep 17, 2024140.00143.00135.16139.77139.771,062,599
Sep 16, 2024143.50145.88139.12139.80139.80625,529
Sep 13, 2024144.00145.98142.81144.51144.51436,275
Sep 12, 2024146.00147.22142.87144.08144.08818,828
Sep 11, 2024148.00149.50145.00145.37145.37470,345
Sep 10, 2024145.00149.51144.99147.84147.84602,661
Sep 9, 2024145.00145.74138.15144.80144.80802,629
Sep 6, 2024155.75156.90145.60146.95146.951,183,808
Sep 5, 2024147.90156.63145.51155.66155.662,181,864
Sep 4, 2024145.00147.65142.99146.19146.19455,983
Sep 3, 2024144.45148.00142.27146.38146.38471,683
Sep 2, 2024150.50150.50142.25143.54143.54849,815
Aug 30, 2024148.05153.00147.12149.71149.71553,139
Aug 29, 2024150.20153.70147.00147.72147.72976,105
Aug 28, 2024149.30155.25148.31150.21150.211,284,725
Aug 27, 2024156.00156.63148.30149.88149.881,956,529
Aug 26, 2024162.30164.40155.15158.00158.001,220,157
Aug 23, 2024152.00163.00150.00161.05161.054,709,761
Aug 22, 2024146.28153.20144.41151.08151.082,325,980
Aug 21, 2024145.78145.98142.11145.11145.11528,862
Aug 20, 2024144.90149.20142.60145.03145.031,024,115
Aug 19, 2024135.05145.50135.05143.76143.761,234,212
Aug 16, 2024136.50138.01132.35135.56135.56496,712
Aug 14, 2024135.73136.32129.48134.90134.90508,649
Aug 13, 2024139.90141.60133.70134.73134.73694,268
Aug 12, 2024136.26143.34133.27139.44139.441,204,904
Aug 9, 2024142.95143.60133.81136.26136.261,780,144
Aug 8, 2024138.00143.00136.73141.01141.011,053,462
Aug 7, 2024139.00140.20131.12138.31138.31985,431
Aug 6, 2024136.60141.70131.95133.79133.791,169,140
Aug 5, 2024135.00143.00130.00132.94132.941,524,269
Aug 2, 2024139.19143.00137.40142.01142.01569,872
Aug 1, 2024144.50145.10140.12141.02141.02657,122
Jul 31, 2024150.24152.47141.66143.68143.681,352,338
Jul 30, 2024152.95156.99148.70150.23150.231,413,897
Jul 29, 2024150.00155.70145.10153.13153.132,291,994
Jul 26, 2024147.12154.90144.99148.10148.104,701,743
Jul 25, 2024136.70148.60133.70146.86146.866,083,306
Jul 24, 2024134.33141.00133.27138.53138.532,844,101
Jul 23, 2024137.58137.58128.10134.32134.323,666,235
Jul 22, 2024135.35143.45133.25137.58137.589,731,596
Jul 19, 2024116.61130.75116.00128.99128.9910,430,272
Jul 18, 2024116.50118.50114.82117.33117.331,046,334
Jul 16, 2024119.05119.46116.25117.17117.17747,286
Jul 15, 2024117.90121.47115.84118.90118.901,309,410
Jul 12, 2024124.00125.32116.42117.50117.502,529,832
Jul 11, 2024121.55130.77121.50123.18123.188,987,099
Jul 10, 2024117.00122.80113.02120.58120.587,299,655
Jul 9, 2024117.40118.57115.30115.85115.851,064,958
Jul 8, 2024115.40118.80114.10117.02117.023,147,219
Jul 5, 2024113.30119.00112.01115.21115.212,663,491
Jul 4, 2024115.60115.60113.23113.68113.68786,820
Jul 3, 2024115.79115.94113.50114.88114.881,568,601
Jul 2, 2024109.55116.25109.00115.08115.083,954,112
Jul 1, 2024112.40113.28107.75109.02109.023,376,004
Jun 28, 2024122.00122.00110.05111.70111.7013,972,086
Jun 27, 2024110.00114.99108.05112.68112.682,023,100
Jun 26, 2024113.70114.82109.35110.29110.291,186,878
Jun 25, 2024117.60117.60112.44112.96112.961,031,853
Jun 24, 2024113.00118.00110.55116.41116.413,738,153
Jun 21, 2024103.10118.35102.79114.62114.629,769,215
Jun 20, 2024102.40103.80101.99102.34102.34702,988
Jun 19, 2024104.20104.93101.50101.96101.96887,374
Jun 18, 2024102.70106.90102.70104.20104.20854,955
Jun 14, 2024103.50104.75102.32102.48102.48419,602
Jun 13, 2024104.09104.22101.52103.08103.08457,902
Jun 12, 2024102.15106.05102.15103.53103.53690,966
Jun 11, 2024106.55108.25102.20102.87102.871,026,460
Jun 10, 202494.75108.0094.75106.87106.876,071,805
Jun 7, 202494.2594.8591.6593.0593.05557,388
Jun 6, 202493.7095.8592.7093.5093.50548,021
Jun 5, 202485.6093.5583.7092.3592.35632,304
Jun 4, 202497.0097.0077.6584.3584.351,809,583
Jun 3, 2024102.00104.8095.0597.0597.05654,767
May 31, 202498.00100.2098.0098.2098.20275,861
May 30, 202497.95100.4097.0099.4099.40355,241
May 29, 202498.8099.8597.4598.0098.00162,014
May 28, 2024100.00101.6096.7598.3598.35434,983
May 27, 2024101.40101.5599.60100.25100.25229,675
May 24, 2024101.45102.60100.35100.60100.60388,840
May 23, 2024102.50103.40101.10101.45101.45239,636
May 22, 2024103.30105.15102.05102.75102.75492,324
May 21, 2024101.45104.40100.20103.95103.95961,922
May 17, 2024101.25102.50100.55101.55101.55458,552
May 16, 2024103.40103.85100.15101.15101.15377,179
May 15, 2024101.70104.30101.30102.70102.70448,247
May 14, 2024102.90103.9599.65100.95100.95538,585
May 13, 2024100.25107.6097.10102.30102.301,603,440
May 10, 202497.60101.0095.15100.35100.35601,309
May 9, 2024102.70103.9596.5097.6097.60489,916
May 8, 2024101.85103.45100.25102.85102.85438,039
May 7, 2024105.80106.60100.00101.65101.65703,813
May 6, 2024108.40108.40104.30105.80105.80758,794
May 3, 2024105.30108.50103.50107.20107.201,609,197
May 2, 2024107.10107.10103.20104.40104.40968,900
Apr 30, 2024107.45111.80104.40107.30107.304,256,612
Apr 29, 2024107.10108.00105.10107.05107.051,064,651
Apr 26, 2024108.50108.50105.85106.55106.55690,060
Apr 25, 2024106.70109.50105.55108.10108.10888,569
Apr 24, 2024108.95112.00105.75106.40106.40955,656
Apr 23, 2024109.20110.00106.20108.30108.30881,496
Apr 22, 2024108.70111.40106.60108.45108.451,648,314
Apr 19, 2024106.05109.35105.00107.70107.702,089,177
Apr 18, 202499.15110.0099.10107.40107.404,951,585
Apr 16, 202497.90101.0096.4598.4098.40732,089
Apr 15, 202499.10100.8596.2597.9597.951,064,155
Apr 12, 2024102.00102.6599.60100.75100.751,142,690
Apr 10, 2024105.60106.20102.00102.70102.70995,765
Apr 9, 202499.00107.0098.25104.80104.803,609,848
Apr 8, 2024102.80102.8097.7598.9598.951,051,263
Apr 5, 2024101.15104.0099.75101.95101.95924,280
Apr 4, 2024105.40107.40101.05101.75101.752,082,982
Apr 3, 202497.95106.3097.25105.40105.403,685,471
Apr 2, 202497.0098.3595.0597.7097.70385,071
Apr 1, 202493.4097.1593.4096.5596.55358,805
Mar 28, 202493.0097.5091.2091.8091.80912,837
Mar 27, 202494.4098.0091.1093.0093.001,580,309
Mar 26, 202498.1098.1093.0094.1594.151,105,080
Mar 22, 202499.85100.0096.9597.3097.30582,301
Mar 21, 2024102.60103.5598.7599.9099.901,136,864
Mar 20, 2024103.65103.6598.25101.65101.651,711,982
Mar 19, 2024104.60107.2597.90100.55100.554,730,024
Mar 18, 202488.95105.2088.70105.20105.209,371,141
Mar 15, 202488.3591.0083.1087.7087.701,875,266
Mar 14, 202480.0090.0077.7088.0588.052,879,997
Mar 13, 202488.6090.9076.0578.8578.852,804,813
Mar 12, 202493.4095.4588.0088.6088.602,576,470
Mar 11, 202499.95101.0093.0593.6093.601,228,549
Mar 7, 202499.40101.5098.9099.2599.25586,443
Mar 6, 2024105.50106.8596.0098.8098.802,188,387
Mar 5, 2024106.95108.85106.05106.95106.95601,386
Mar 4, 2024108.70110.90105.30107.40107.40763,358
Mar 1, 2024107.75110.90107.10108.00108.00648,252
Feb 29, 2024107.85108.85105.90106.85106.85759,645
Feb 28, 2024111.75112.50106.70108.10108.101,237,452
Feb 27, 2024113.55114.30110.50111.75111.751,064,033
Feb 26, 2024114.90115.00111.60113.55113.551,385,603
Feb 23, 2024115.50124.50110.30113.00113.0011,306,153
Feb 22, 2024116.20116.70112.25114.15114.151,921,781
Feb 21, 2024116.50120.10114.40116.45116.453,070,493
Feb 20, 2024114.30117.50112.65115.90115.903,468,268
Feb 19, 2024120.50125.55112.80114.30114.306,183,171
Feb 16, 2024117.50121.40116.30118.90118.903,576,015
Feb 15, 2024117.80120.65116.20117.20117.202,349,140
Feb 14, 2024108.00118.00105.50117.15117.154,315,706
Feb 13, 2024109.50112.20103.40108.05108.051,881,834
Feb 12, 2024116.80116.80107.50109.80109.802,622,284
Feb 9, 2024114.45118.00112.50116.05116.052,811,675
Feb 8, 2024118.70119.20113.30113.65113.652,291,751
Feb 7, 2024118.00122.70116.00117.80117.805,670,208
Feb 6, 2024113.95117.10112.15116.00116.002,972,991
Feb 5, 2024110.80114.20107.50113.35113.352,397,559
Feb 2, 2024113.05116.00109.30110.05110.051,141,096
Feb 1, 2024112.85113.45109.75112.15112.151,049,779
Jan 31, 2024110.00116.10108.80113.05113.051,633,221
Jan 30, 2024114.30114.50108.00109.20109.201,329,253
Jan 29, 2024114.70116.20110.50112.95112.952,191,806
Jan 25, 2024110.10114.80107.25113.00113.003,298,926
Jan 24, 2024109.90111.20101.00106.10106.103,369,955
Jan 23, 2024116.00117.25107.55111.55111.554,083,866