Navneet Education

NAVN
🏛️ india →
154.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 89.50 90.10 88.50 88.95 0.0M
2021-12-30 88.50 90.20 87.15 89.45 0.0M
2021-12-29 88.90 89.50 88.10 88.30 0.0M
2021-12-28 88.80 89.20 88.40 88.85 0.0M
2021-12-27 89.40 89.45 86.60 88.25 0.0M
2021-12-24 90.60 90.60 89.15 89.50 0.0M
2021-12-23 90.70 90.90 89.70 89.95 0.0M
2021-12-22 92.50 92.50 89.00 89.60 0.0M
2021-12-21 91.00 92.40 89.40 89.80 0.0M
2021-12-20 91.60 94.10 90.60 91.15 0.0M
2021-12-17 96.10 96.35 94.20 95.10 0.0M
2021-12-16 98.50 98.50 96.35 97.10 0.0M
2021-12-15 99.90 99.90 96.35 98.15 0.0M
2021-12-14 97.80 101.80 97.20 97.70 0.0M
2021-12-13 100.60 100.60 96.40 98.05 0.0M
2021-12-10 98.85 101.55 97.85 99.10 0.0M
2021-12-09 97.85 99.45 97.65 98.70 0.0M
2021-12-08 100.15 100.65 97.00 98.60 0.0M
2021-12-07 98.10 101.30 98.10 98.80 0.0M
2021-12-06 100.00 101.25 99.55 100.10 0.0M
2021-12-03 100.35 100.50 99.60 100.00 0.0M
2021-12-02 97.10 100.80 97.10 99.95 0.0M
2021-12-01 101.50 101.80 98.90 99.60 0.0M
2021-11-30 97.25 102.55 97.25 100.00 0.0M
2021-11-29 97.00 101.20 94.40 100.10 0.0M
2021-11-26 102.95 104.05 99.60 100.15 0.0M
2021-11-25 103.70 104.55 102.50 102.95 0.0M
2021-11-24 104.25 105.80 103.05 103.70 0.0M
2021-11-23 101.00 106.45 101.00 103.90 0.0M
2021-11-22 107.70 107.70 103.70 104.60 0.0M
2021-11-18 114.40 114.40 106.60 107.60 0.0M
2021-11-17 111.95 113.00 108.55 109.80 0.0M
2021-11-16 114.95 116.00 110.60 111.25 0.0M
2021-11-15 112.35 114.75 108.35 112.65 0.0M
2021-11-12 114.00 114.55 110.35 111.60 0.0M
2021-11-11 106.95 113.75 106.35 111.65 0.1M
2021-11-10 108.30 108.30 105.65 106.70 0.0M
2021-11-09 107.00 107.80 106.10 106.15 0.0M
2021-11-08 108.75 108.75 106.25 106.85 0.0M
2021-11-04 112.00 115.00 107.65 108.20 0.0M
2021-11-03 108.25 108.90 106.60 106.85 0.0M
2021-11-02 104.85 108.70 102.15 107.00 0.0M
2021-11-01 105.25 106.70 103.50 104.85 0.0M
2021-10-29 108.50 108.50 102.45 105.25 0.0M
2021-10-28 107.40 108.50 103.00 106.20 0.0M
2021-10-27 109.95 109.95 102.95 107.10 0.0M
2021-10-26 106.35 108.35 104.35 105.05 0.0M
2021-10-25 103.00 109.00 101.70 104.65 0.0M
2021-10-22 107.80 108.45 104.00 105.40 0.0M
2021-10-21 109.05 110.50 106.65 107.10 0.0M
2021-10-20 111.25 111.25 106.45 107.75 0.0M
2021-10-19 109.50 115.10 109.50 110.50 0.0M
2021-10-18 115.15 116.40 110.55 111.35 0.1M
2021-10-14 119.90 119.90 115.10 115.55 0.0M
2021-10-13 121.00 121.00 115.50 115.85 0.0M
2021-10-12 118.80 121.55 117.95 119.70 0.1M
2021-10-11 118.60 120.95 117.40 119.30 0.0M
2021-10-08 117.20 119.00 115.15 117.40 0.1M
2021-10-07 113.55 116.85 112.90 115.10 0.0M
2021-10-06 112.05 114.50 111.25 111.50 0.0M
2021-10-05 115.00 115.90 111.95 113.40 0.0M
2021-10-04 113.90 116.65 112.30 113.25 0.0M
2021-10-01 111.85 113.15 109.90 111.90 0.1M
2021-09-30 113.05 116.40 111.20 111.70 0.1M
2021-09-29 109.20 115.80 109.20 113.20 0.1M
2021-09-28 108.80 120.70 107.20 112.60 0.4M
2021-09-27 104.10 107.55 104.10 106.50 0.1M
2021-09-24 100.45 103.95 99.60 103.00 0.1M
2021-09-23 102.75 102.75 100.25 100.45 0.0M
2021-09-22 100.10 103.90 100.00 100.80 0.1M
2021-09-21 98.10 101.10 98.10 100.10 0.1M
2021-09-20 107.50 107.50 100.50 100.85 0.0M
2021-09-17 104.00 109.55 102.00 102.85 0.1M
2021-09-16 101.25 104.05 101.25 103.40 0.0M
2021-09-15 101.55 103.15 101.55 101.85 0.0M
2021-09-14 100.75 103.20 100.20 102.05 0.1M
2021-09-13 102.90 102.90 100.35 100.70 0.0M
2021-09-09 101.00 103.70 101.00 101.95 0.0M
2021-09-08 102.50 102.75 100.80 101.20 0.0M
2021-09-07 98.10 104.40 98.10 102.50 0.1M
2021-09-06 100.15 101.15 99.90 100.00 0.0M
2021-09-03 99.25 101.80 99.25 100.15 0.0M
2021-09-02 100.60 101.85 99.90 100.30 0.0M
2021-09-01 103.00 105.95 100.50 101.45 0.1M
2021-08-31 100.00 103.30 100.00 102.35 0.2M
2021-08-30 98.10 101.05 98.10 99.90 0.0M
2021-08-27 99.60 103.00 99.15 101.10 0.0M
2021-08-26 99.60 100.05 99.00 99.25 0.0M
2021-08-25 101.50 101.50 98.70 99.05 0.0M
2021-08-24 99.45 102.55 98.65 100.40 0.0M
2021-08-23 101.00 102.90 98.55 99.15 0.0M
2021-08-20 103.00 104.50 99.10 100.65 0.0M
2021-08-18 101.40 105.90 101.30 103.05 0.1M
2021-08-17 100.55 102.45 98.65 100.60 0.1M
2021-08-16 104.85 104.85 100.55 101.15 0.0M
2021-08-13 102.70 104.65 102.00 103.35 0.0M
2021-08-12 101.00 105.60 100.00 101.90 0.1M
2021-08-11 103.00 103.00 98.45 100.60 0.1M
2021-08-10 101.80 103.95 98.00 99.85 0.0M
2021-08-09 102.95 103.75 100.95 102.00 0.0M
2021-08-06 100.75 103.90 98.50 101.00 0.0M
2021-08-05 103.65 103.65 99.30 100.25 0.1M
2021-08-04 105.00 105.00 101.55 101.90 0.0M
2021-08-03 104.95 105.95 101.70 102.65 0.0M
2021-08-02 102.45 105.65 102.45 104.20 0.1M
2021-07-30 98.00 105.20 96.10 99.65 0.2M
2021-07-29 99.15 99.15 96.05 97.30 0.1M
2021-07-28 97.40 99.00 95.20 97.20 0.0M
2021-07-27 98.70 99.25 96.80 97.00 0.0M
2021-07-26 94.55 98.15 94.00 97.55 0.0M
2021-07-23 96.80 97.20 95.15 96.70 0.0M
2021-07-22 96.90 97.95 95.30 96.50 0.0M
2021-07-20 94.05 98.55 94.05 96.30 0.1M
2021-07-19 98.90 98.90 96.05 97.55 0.0M
2021-07-16 98.90 101.05 97.00 98.20 0.0M
2021-07-15 99.80 99.80 97.65 97.80 0.0M
2021-07-14 96.25 98.65 96.25 97.95 0.0M
2021-07-13 99.70 99.70 97.85 97.95 0.0M
2021-07-12 99.00 100.50 95.00 97.95 0.0M
2021-07-09 97.00 99.80 97.00 98.50 0.0M
2021-07-08 101.85 101.85 96.15 98.25 0.0M
2021-07-07 99.10 101.65 97.90 99.70 0.0M
2021-07-06 99.40 107.35 94.00 97.55 0.3M
2021-07-05 93.00 98.50 91.05 97.65 0.1M
2021-07-02 93.00 93.00 91.30 92.00 0.0M
2021-07-01 93.00 93.00 90.15 91.75 0.0M
2021-06-30 94.00 94.00 91.10 91.80 0.0M
2021-06-29 95.00 95.00 92.50 92.95 0.0M
2021-06-28 95.20 95.50 94.35 94.45 0.0M
2021-06-25 95.00 95.65 94.85 95.30 0.0M
2021-06-24 96.90 96.90 92.65 94.65 0.0M
2021-06-23 95.20 98.25 95.20 96.55 0.1M
2021-06-22 95.80 97.25 95.00 95.35 0.0M
2021-06-21 90.70 95.65 90.05 94.70 0.0M
2021-06-18 94.10 94.95 92.45 93.10 0.0M
2021-06-17 93.00 95.40 93.00 94.10 0.5M
2021-06-16 95.95 96.00 93.25 94.05 0.1M
2021-06-15 92.30 95.40 92.30 94.30 0.0M
2021-06-14 91.70 93.95 88.70 92.25 0.0M
2021-06-11 91.05 92.55 90.00 91.45 0.0M
2021-06-10 90.00 91.25 89.40 90.45 0.0M
2021-06-09 89.00 91.15 88.10 89.20 0.0M
2021-06-08 88.95 89.75 87.45 89.00 0.0M
2021-06-07 89.00 89.00 87.95 88.35 0.1M
2021-06-04 88.50 88.95 86.15 88.45 0.0M
2021-06-03 86.10 86.60 86.00 86.30 0.0M
2021-06-02 85.75 86.25 84.60 86.00 0.0M
2021-06-01 84.65 85.85 83.45 85.35 0.0M
2021-05-31 85.65 87.00 82.40 84.85 0.1M
2021-05-28 86.10 87.90 83.25 83.90 0.1M
2021-05-27 90.00 90.75 86.55 88.00 0.1M
2021-05-26 92.50 93.75 89.00 89.15 0.5M
2021-05-25 85.15 94.00 84.75 91.80 0.4M
2021-05-24 77.00 80.50 77.00 79.40 0.1M
2021-05-21 77.80 81.30 76.35 77.00 0.1M
2021-05-20 73.60 82.90 72.55 78.20 0.3M
2021-05-19 73.55 74.00 72.30 72.90 0.3M
2021-05-18 72.60 73.90 72.60 72.95 0.0M
2021-05-17 73.30 74.30 72.75 73.05 0.0M
2021-05-14 74.20 74.20 72.65 73.50 0.0M
2021-05-12 73.65 74.15 73.20 73.35 0.0M
2021-05-11 74.55 74.55 73.30 73.55 0.0M
2021-05-10 74.60 75.70 73.60 74.00 0.0M
2021-05-07 75.50 75.50 74.60 74.70 0.0M
2021-05-06 77.00 77.00 74.00 74.70 0.0M
2021-05-05 75.00 75.90 74.00 74.95 0.0M
2021-05-04 73.30 74.95 73.30 74.75 0.0M
2021-05-03 76.50 76.50 73.45 74.50 0.0M
2021-04-30 76.45 76.45 72.85 74.75 0.0M
2021-04-29 74.00 76.00 74.00 74.95 0.0M
2021-04-28 75.05 75.45 74.70 74.90 0.0M
2021-04-27 75.85 75.85 74.50 74.95 0.0M
2021-04-26 75.50 76.95 74.50 75.25 0.0M
2021-04-23 75.00 75.20 74.25 74.95 0.0M
2021-04-22 73.55 75.15 73.50 74.90 0.0M
2021-04-20 75.50 75.50 73.95 74.05 0.0M
2021-04-19 76.00 76.00 74.05 74.45 0.0M
2021-04-16 78.00 78.20 75.10 75.55 0.0M
2021-04-15 78.00 78.15 77.15 77.85 0.0M
2021-04-13 78.35 79.80 78.00 78.00 0.0M
2021-04-12 79.70 81.55 78.00 78.30 0.0M
2021-04-09 81.75 82.00 81.20 81.65 0.0M
2021-04-08 81.60 82.95 80.70 81.30 0.0M
2021-04-07 80.05 82.25 80.05 81.35 0.0M
2021-04-06 81.15 82.50 80.50 81.10 0.0M
2021-04-05 83.65 84.00 80.80 81.20 0.0M
2021-04-01 81.10 85.10 81.10 83.55 0.0M
2021-03-31 80.15 82.00 79.50 80.10 0.0M
2021-03-30 82.45 82.65 80.55 80.85 0.0M
2021-03-26 82.40 83.75 81.50 81.70 0.0M
2021-03-25 82.80 84.65 81.05 82.65 0.1M
2021-03-24 83.50 83.90 82.20 82.60 0.0M
2021-03-23 83.85 85.00 83.20 83.50 0.0M
2021-03-22 85.30 85.30 82.50 83.55 0.0M
2021-03-19 84.00 85.85 81.90 84.50 0.0M
2021-03-18 86.05 88.00 83.30 84.15 0.1M
2021-03-17 94.00 95.10 85.30 86.55 0.1M
2021-03-16 85.20 92.95 85.20 92.00 0.2M
2021-03-15 88.45 88.95 84.55 85.25 0.0M
2021-03-12 86.50 93.05 85.95 87.45 0.1M
2021-03-10 85.25 87.70 84.20 85.35 0.0M
2021-03-09 86.15 86.85 84.20 84.60 0.0M
2021-03-08 85.95 87.25 84.80 86.05 0.0M
2021-03-05 85.35 88.80 85.05 85.60 0.0M
2021-03-04 87.05 88.10 86.70 87.10 0.0M
2021-03-03 87.00 88.35 86.10 86.95 0.0M
2021-03-02 90.35 90.90 87.20 88.05 0.0M
2021-03-01 90.45 90.75 87.45 89.50 0.0M
2021-02-26 88.80 90.25 85.70 86.40 0.0M
2021-02-25 87.25 90.45 87.00 89.40 0.1M
2021-02-24 85.60 91.80 85.40 86.95 0.0M
2021-02-23 84.50 86.35 84.40 84.85 0.0M
2021-02-22 88.70 89.90 84.15 84.90 0.1M
2021-02-19 88.20 89.10 86.00 86.65 0.0M
2021-02-18 84.95 87.85 82.90 87.10 0.1M
2021-02-17 83.70 84.00 82.40 83.80 0.0M
2021-02-16 80.00 84.80 80.00 84.25 0.0M
2021-02-15 82.00 84.90 81.00 83.75 0.0M
2021-02-12 80.25 84.65 80.25 82.60 0.0M
2021-02-11 81.05 82.60 80.10 82.20 0.0M
2021-02-10 82.25 82.30 80.70 81.05 0.0M
2021-02-09 82.25 82.55 81.95 82.05 0.0M
2021-02-08 83.35 83.35 82.00 82.05 0.0M
2021-02-05 82.00 82.95 81.80 82.25 0.0M
2021-02-04 82.05 83.15 81.45 82.30 0.0M
2021-02-03 82.35 83.45 82.05 82.70 0.0M
2021-02-02 83.55 84.50 82.60 83.00 0.0M
2021-02-01 81.95 85.00 81.35 83.45 0.0M
2021-01-29 87.70 87.70 81.25 81.45 0.0M
2021-01-28 82.00 95.00 81.75 84.35 0.0M
2021-01-27 81.00 82.00 79.70 81.80 0.0M
2021-01-25 82.50 82.55 80.00 80.50 0.0M
2021-01-22 83.55 83.55 81.25 81.50 0.0M
2021-01-21 84.15 85.70 81.10 82.70 0.0M
2021-01-20 86.05 86.05 84.70 84.80 0.0M
2021-01-19 85.60 86.60 84.55 85.40 0.0M
2021-01-18 88.05 88.05 84.15 84.35 0.0M
2021-01-15 87.30 89.30 86.05 87.50 0.0M
2021-01-14 86.55 87.80 85.65 87.30 0.1M
2021-01-13 84.00 87.70 84.00 85.55 0.0M
2021-01-12 83.95 85.50 83.70 84.00 0.0M
2021-01-11 87.50 87.50 83.60 83.85 0.0M
2021-01-08 85.95 87.20 84.50 84.60 0.0M
2021-01-07 84.00 85.55 83.40 84.75 0.0M
2021-01-06 85.55 85.85 83.15 83.85 0.0M
2021-01-05 82.00 85.60 82.00 84.75 0.0M
2021-01-04 85.80 86.85 84.95 85.85 0.0M
2021-01-01 84.60 86.45 83.40 85.85 0.0M