Navkar Corporation Ltd

NAVR
🏛️ india →
125.05
Last Update: 2025-10-03
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 41.85 43.25 41.65 42.40 0.0M
2021-12-30 42.60 42.60 41.40 41.55 0.0M
2021-12-29 41.05 43.10 41.05 42.20 0.2M
2021-12-28 40.15 42.30 40.15 41.10 0.1M
2021-12-27 40.60 41.40 39.05 40.40 0.0M
2021-12-24 40.90 40.90 39.70 39.80 0.0M
2021-12-23 39.75 41.40 39.10 40.90 0.0M
2021-12-22 38.95 39.20 38.50 38.85 0.0M
2021-12-21 38.05 39.30 38.05 38.45 0.0M
2021-12-20 39.60 39.60 37.50 37.90 0.1M
2021-12-17 41.25 41.30 40.00 40.15 0.0M
2021-12-16 42.55 42.70 40.90 41.10 0.0M
2021-12-15 42.95 43.30 41.95 42.15 0.0M
2021-12-14 42.65 43.60 41.60 42.95 0.1M
2021-12-13 42.90 43.00 41.50 42.00 0.1M
2021-12-10 42.00 43.30 41.30 42.00 0.1M
2021-12-09 41.65 41.70 40.85 41.30 0.0M
2021-12-08 41.05 41.50 40.70 41.30 0.0M
2021-12-07 40.30 41.00 39.95 40.70 0.0M
2021-12-06 40.50 40.75 39.40 39.60 0.0M
2021-12-03 40.75 41.10 40.20 40.30 0.0M
2021-12-02 40.20 40.65 39.80 40.45 0.0M
2021-12-01 40.95 41.35 39.45 40.05 0.0M
2021-11-30 39.70 40.60 39.15 39.45 0.0M
2021-11-29 40.20 40.25 38.45 39.10 0.0M
2021-11-26 40.90 41.25 40.00 40.15 0.0M
2021-11-25 41.75 41.75 41.20 41.30 0.0M
2021-11-24 40.75 42.00 40.60 41.60 0.1M
2021-11-23 39.40 40.60 38.85 40.45 0.0M
2021-11-22 40.75 40.95 39.25 39.40 0.1M
2021-11-18 40.55 41.40 39.80 40.85 0.0M
2021-11-17 41.30 42.30 39.80 40.55 0.1M
2021-11-16 44.90 44.90 40.75 41.00 0.1M
2021-11-15 46.90 46.90 43.15 43.40 0.1M
2021-11-12 48.00 48.00 45.20 45.70 0.0M
2021-11-11 48.40 48.40 45.80 46.20 0.1M
2021-11-10 46.95 49.30 46.35 47.35 0.1M
2021-11-09 46.55 47.60 46.00 46.70 0.2M
2021-11-08 43.65 47.75 43.40 46.95 0.3M
2021-11-04 43.75 44.00 43.15 43.65 0.0M
2021-11-03 44.10 44.50 42.50 42.85 0.1M
2021-11-02 41.75 45.65 41.60 43.80 0.2M
2021-11-01 41.00 41.70 41.00 41.55 0.0M
2021-10-29 40.15 42.50 40.15 40.65 0.0M
2021-10-28 43.30 43.40 41.05 41.35 0.1M
2021-10-27 40.45 44.35 40.35 43.25 0.2M
2021-10-26 40.10 40.75 39.65 40.45 0.0M
2021-10-25 40.10 40.85 39.45 39.75 0.1M
2021-10-22 40.95 41.20 39.70 40.00 0.0M
2021-10-21 42.45 42.45 40.15 40.50 0.1M
2021-10-20 41.50 41.50 40.30 40.80 0.0M
2021-10-19 41.50 43.90 41.30 41.55 0.1M
2021-10-18 43.00 43.80 42.60 42.75 0.1M
2021-10-14 43.15 43.85 42.60 42.75 0.0M
2021-10-13 43.45 43.70 42.85 43.05 0.1M
2021-10-12 42.75 44.65 42.05 43.30 0.1M
2021-10-11 43.50 43.55 42.45 42.55 0.0M
2021-10-08 43.45 43.70 42.85 42.90 0.0M
2021-10-07 43.55 44.25 43.10 43.35 0.0M
2021-10-06 44.00 45.10 42.75 43.00 0.1M
2021-10-05 42.00 44.25 41.60 44.00 0.2M
2021-10-04 41.95 42.35 41.65 41.95 0.0M
2021-10-01 41.45 42.00 41.00 41.45 0.0M
2021-09-30 41.85 42.85 41.00 41.15 0.0M
2021-09-29 41.00 42.25 41.00 41.70 0.0M
2021-09-28 41.80 41.85 41.00 41.40 0.1M
2021-09-27 42.40 42.60 41.10 41.35 0.1M
2021-09-24 43.10 43.10 41.20 41.55 0.1M
2021-09-23 43.40 44.00 42.60 43.05 0.0M
2021-09-22 41.00 43.15 40.95 42.70 0.1M
2021-09-21 41.50 41.55 38.75 40.45 0.2M
2021-09-20 41.55 42.40 41.10 41.30 0.1M
2021-09-17 43.25 44.40 42.35 42.80 0.0M
2021-09-16 44.55 45.45 43.40 43.70 0.1M
2021-09-15 43.95 45.00 43.65 44.50 0.0M
2021-09-14 43.00 43.55 42.95 43.05 0.0M
2021-09-13 43.00 43.50 42.70 42.90 0.0M
2021-09-09 43.80 44.60 42.40 43.10 0.1M
2021-09-08 42.95 43.90 42.55 43.10 0.0M
2021-09-07 44.30 44.40 42.75 42.80 0.0M
2021-09-06 45.00 45.80 44.00 44.10 0.1M
2021-09-03 44.50 45.40 44.30 44.90 0.1M
2021-09-02 43.20 45.40 43.20 44.50 0.0M
2021-09-01 44.15 44.20 43.10 43.20 0.0M
2021-08-31 43.65 44.70 43.15 43.80 0.1M
2021-08-30 41.85 44.20 41.85 42.70 0.1M
2021-08-27 41.50 42.55 41.15 42.15 0.1M
2021-08-26 41.70 42.00 41.25 41.60 0.0M
2021-08-25 42.30 42.45 41.60 41.70 0.0M
2021-08-24 37.60 42.45 37.60 41.90 0.1M
2021-08-23 42.00 42.50 38.10 38.75 0.2M
2021-08-20 42.50 42.55 41.45 41.90 0.0M
2021-08-18 42.95 43.60 42.45 42.55 0.1M
2021-08-17 43.75 44.10 42.75 42.95 0.1M
2021-08-16 44.60 44.95 43.40 43.90 0.0M
2021-08-13 45.45 46.25 44.10 44.60 0.0M
2021-08-12 45.80 46.00 44.65 45.25 0.1M
2021-08-11 45.05 46.70 42.50 44.40 0.3M
2021-08-10 48.90 49.05 44.20 46.00 0.2M
2021-08-09 49.60 50.05 47.95 48.30 0.1M
2021-08-06 51.65 51.65 49.30 49.80 0.2M
2021-08-05 48.10 51.70 44.65 51.00 0.6M
2021-08-04 51.00 51.00 47.50 47.85 0.1M
2021-08-03 51.40 51.60 49.50 49.70 0.0M
2021-08-02 49.45 51.85 49.45 50.90 0.1M
2021-07-30 48.65 50.50 48.50 49.45 0.2M
2021-07-29 48.40 49.90 47.40 48.65 0.1M
2021-07-28 48.60 48.70 46.40 47.10 0.1M
2021-07-27 50.20 51.25 47.50 48.55 0.3M
2021-07-26 52.00 52.25 49.85 50.30 0.1M
2021-07-23 53.40 54.00 50.70 51.15 0.2M
2021-07-22 51.00 54.00 51.00 53.20 0.4M
2021-07-20 54.00 54.35 50.10 50.50 0.2M
2021-07-19 47.80 54.70 47.80 53.75 0.7M
2021-07-16 50.20 52.95 50.10 51.90 0.2M
2021-07-15 51.90 53.25 49.35 50.10 0.5M
2021-07-14 50.80 53.75 50.50 51.70 1.1M
2021-07-13 46.40 51.00 44.65 50.40 1.0M
2021-07-12 45.00 47.00 45.00 45.95 0.3M
2021-07-09 42.45 44.90 42.05 44.35 0.5M
2021-07-08 40.85 42.70 40.85 42.35 0.3M
2021-07-07 40.80 41.70 40.50 41.25 0.1M
2021-07-06 41.70 42.20 40.75 40.95 0.1M
2021-07-05 40.95 41.70 40.80 41.15 0.1M
2021-07-02 40.80 41.20 40.25 40.45 0.1M
2021-07-01 41.90 41.90 40.70 40.95 0.1M
2021-06-30 42.45 42.45 40.90 41.05 0.1M
2021-06-29 41.60 42.90 41.55 41.70 0.1M
2021-06-28 41.45 43.00 40.90 41.50 0.1M
2021-06-25 40.60 42.30 40.45 41.25 0.2M
2021-06-24 40.85 41.25 39.85 40.70 0.1M
2021-06-23 41.05 41.85 40.00 40.25 0.1M
2021-06-22 40.50 41.60 40.50 40.90 0.1M
2021-06-21 40.20 40.70 39.20 40.40 0.1M
2021-06-18 41.45 42.05 39.20 40.25 0.1M
2021-06-17 41.95 42.70 41.05 41.40 0.1M
2021-06-16 42.95 43.40 41.25 41.55 0.2M
2021-06-15 42.30 42.70 41.80 41.95 0.1M
2021-06-14 43.70 43.70 41.00 41.85 0.1M
2021-06-11 41.50 44.45 41.35 43.00 0.2M
2021-06-10 42.00 42.65 41.65 42.05 0.2M
2021-06-09 42.35 44.30 41.00 41.50 0.5M
2021-06-08 42.45 42.60 40.85 42.05 0.3M
2021-06-07 40.75 42.80 40.75 41.65 0.1M
2021-06-04 41.90 42.10 40.70 41.30 0.0M
2021-06-03 40.70 42.40 40.65 41.65 0.3M
2021-06-02 39.70 40.45 39.15 40.10 0.1M
2021-06-01 39.25 40.55 38.60 39.30 0.2M
2021-05-31 41.95 41.95 37.90 38.85 0.2M
2021-05-28 46.65 47.40 40.90 41.25 0.3M
2021-05-27 45.00 48.20 44.80 46.65 0.6M
2021-05-26 42.65 44.00 42.45 43.65 0.3M
2021-05-25 42.90 43.25 42.05 42.45 0.1M
2021-05-24 41.80 43.40 41.10 42.35 0.3M
2021-05-21 42.90 43.85 41.50 41.70 0.1M
2021-05-20 43.10 44.90 41.70 42.45 0.5M
2021-05-19 39.00 44.40 39.00 43.10 0.9M
2021-05-18 35.85 39.50 35.60 38.95 0.3M
2021-05-17 35.55 36.10 34.50 35.15 0.1M
2021-05-14 35.80 36.05 35.10 35.60 0.2M
2021-05-12 35.80 36.65 34.95 35.30 0.1M
2021-05-11 36.30 36.80 35.55 35.85 0.1M
2021-05-10 36.00 37.50 35.90 36.30 0.2M
2021-05-07 34.85 37.30 32.90 35.90 0.6M
2021-05-06 34.45 35.25 34.25 34.60 0.1M
2021-05-05 35.00 35.45 34.00 34.30 0.1M
2021-05-04 34.25 35.30 33.60 34.55 0.1M
2021-05-03 34.10 35.45 33.70 34.85 0.1M
2021-04-30 34.90 34.90 33.80 34.05 0.0M
2021-04-29 35.30 35.30 34.05 34.15 0.0M
2021-04-28 34.55 35.60 34.30 34.75 0.0M
2021-04-27 34.95 35.15 33.95 34.20 0.2M
2021-04-26 35.00 35.15 34.50 34.70 0.1M
2021-04-23 37.95 37.95 34.35 34.55 0.1M
2021-04-22 32.45 38.85 31.60 38.00 0.3M
2021-04-20 32.50 33.70 32.10 32.50 0.0M
2021-04-19 32.05 32.15 31.05 31.70 0.0M
2021-04-16 33.00 33.35 32.50 32.80 0.0M
2021-04-15 32.10 33.55 32.10 32.95 0.1M
2021-04-13 33.90 34.10 32.85 33.45 0.0M
2021-04-12 34.00 34.15 32.45 33.05 0.1M
2021-04-09 36.60 36.75 35.15 35.40 0.1M
2021-04-08 33.75 38.20 33.75 36.40 0.2M
2021-04-07 32.65 33.75 32.05 33.50 0.1M
2021-04-06 31.75 32.80 30.75 31.80 0.0M
2021-04-05 31.80 32.00 30.50 31.55 0.0M
2021-04-01 31.10 33.30 31.10 31.90 0.1M
2021-03-31 33.10 33.10 30.60 31.10 0.1M
2021-03-30 33.50 34.75 31.85 32.20 0.4M
2021-03-26 35.45 35.50 32.35 33.20 0.1M
2021-03-25 36.40 36.40 34.50 34.80 0.1M
2021-03-24 37.50 38.65 36.15 36.40 0.1M
2021-03-23 37.85 38.95 37.00 38.25 0.1M
2021-03-22 37.70 38.45 37.30 37.60 0.0M
2021-03-19 38.20 38.20 35.60 37.70 0.2M
2021-03-18 39.15 40.40 37.75 38.20 0.1M
2021-03-17 41.35 42.40 37.85 38.90 0.1M
2021-03-16 42.05 43.10 41.55 41.75 0.1M
2021-03-15 42.65 43.25 41.15 42.05 0.1M
2021-03-12 44.30 44.50 42.05 42.75 0.1M
2021-03-10 42.85 44.85 42.15 43.90 0.1M
2021-03-09 42.75 43.75 42.00 42.45 0.1M
2021-03-08 41.65 43.65 41.65 42.10 0.1M
2021-03-05 43.85 43.85 41.20 41.55 0.1M
2021-03-04 42.00 43.75 42.00 42.85 0.2M
2021-03-03 42.00 44.55 41.50 42.00 0.2M
2021-03-02 40.00 41.40 39.70 41.10 0.2M
2021-03-01 40.20 40.30 39.30 39.80 0.0M
2021-02-26 40.00 40.70 39.10 39.30 0.1M
2021-02-25 40.15 41.00 39.80 40.75 0.1M
2021-02-24 39.85 40.75 37.70 39.70 0.1M
2021-02-23 40.65 40.65 38.65 39.50 0.1M
2021-02-22 39.25 39.85 38.40 38.60 0.1M
2021-02-19 40.15 41.35 38.50 39.35 0.1M
2021-02-18 41.80 41.80 39.85 40.05 0.0M
2021-02-17 39.25 41.70 39.00 41.05 0.1M
2021-02-16 38.85 39.25 38.25 38.60 0.0M
2021-02-15 39.20 39.60 38.45 38.60 0.0M
2021-02-12 39.65 39.70 38.75 38.95 0.0M
2021-02-11 39.25 39.90 39.20 39.50 0.0M
2021-02-10 39.45 39.65 38.35 39.35 0.0M
2021-02-09 39.05 39.85 38.50 39.05 0.0M
2021-02-08 40.50 40.50 38.35 38.50 0.0M
2021-02-05 41.40 41.40 40.00 40.15 0.0M
2021-02-04 41.45 42.40 40.95 41.10 0.1M
2021-02-03 42.90 43.50 41.50 41.80 0.1M
2021-02-02 40.95 42.45 40.70 42.15 0.1M
2021-02-01 40.35 41.10 39.45 40.40 0.0M
2021-01-29 41.90 41.90 39.85 40.30 0.0M
2021-01-28 36.50 40.80 36.50 40.20 0.0M
2021-01-27 40.60 41.35 38.90 39.75 0.0M
2021-01-25 42.05 42.30 39.20 40.40 0.1M
2021-01-22 43.05 43.45 41.50 41.90 0.1M
2021-01-21 43.30 45.65 42.60 43.05 0.2M
2021-01-20 42.75 43.50 42.75 43.00 0.0M
2021-01-19 42.55 43.05 42.45 42.50 0.0M
2021-01-18 43.75 43.75 41.70 42.10 0.1M
2021-01-15 44.50 44.75 42.30 42.80 0.1M
2021-01-14 43.90 44.75 43.50 43.95 0.0M
2021-01-13 45.20 45.65 43.45 43.60 0.1M
2021-01-12 45.10 45.85 44.65 45.05 0.1M
2021-01-11 47.75 47.75 44.60 45.30 0.2M
2021-01-08 47.25 47.25 45.95 46.20 0.1M
2021-01-07 46.80 49.35 45.60 46.65 0.2M
2021-01-06 47.00 47.90 44.65 45.60 0.4M
2021-01-05 45.10 48.40 45.10 47.05 0.4M
2021-01-04 43.70 47.00 43.20 46.75 0.6M
2021-01-01 42.95 43.50 41.80 42.60 0.1M