Navkar Corporation Ltd

NAVR
🏛️ india →
127.05
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
2022-12-30 63.05 64.15 63.00 63.10 0.0M
2022-12-29 61.15 64.00 61.00 62.95 0.1M
2022-12-28 61.95 63.15 60.60 61.10 0.2M
2022-12-27 57.55 64.25 57.35 62.05 0.3M
2022-12-26 53.55 56.70 53.55 56.05 0.1M
2022-12-23 56.15 56.60 52.05 53.20 0.2M
2022-12-22 59.55 60.55 56.75 57.10 0.2M
2022-12-21 64.60 64.60 57.95 59.70 0.1M
2022-12-20 66.40 66.90 63.50 63.80 0.1M
2022-12-19 62.05 66.80 62.05 65.95 0.2M
2022-12-16 65.10 65.40 62.75 63.00 0.1M
2022-12-15 66.80 67.70 64.95 65.25 0.1M
2022-12-14 66.95 68.00 65.60 66.40 0.1M
2022-12-13 68.00 68.55 66.00 66.70 0.1M
2022-12-12 66.10 68.60 65.90 67.60 0.1M
2022-12-09 68.70 69.70 65.90 66.65 0.5M
2022-12-08 63.15 68.55 61.60 67.80 0.2M
2022-12-07 65.35 65.50 63.10 63.25 0.1M
2022-12-06 58.75 65.00 58.60 64.45 0.3M
2022-12-05 56.30 59.65 56.20 58.90 0.1M
2022-12-02 55.10 57.25 55.10 56.00 0.0M
2022-12-01 57.45 57.75 56.00 56.45 0.0M
2022-11-30 57.35 58.20 56.80 57.15 0.0M
2022-11-29 59.00 59.00 56.45 56.90 0.1M
2022-11-28 56.00 59.75 55.55 58.15 0.1M
2022-11-25 53.95 56.30 53.95 55.65 0.1M
2022-11-24 53.85 55.80 53.75 55.15 0.0M
2022-11-23 54.95 54.95 53.10 53.65 0.0M
2022-11-22 54.50 54.95 53.85 54.00 0.0M
2022-11-21 54.20 56.25 54.00 54.35 0.1M
2022-11-18 54.25 55.85 54.25 54.60 0.0M
2022-11-17 55.10 55.65 54.45 54.55 0.0M
2022-11-16 53.50 56.70 53.30 55.30 0.1M
2022-11-15 54.50 55.30 54.10 54.40 0.0M
2022-11-14 54.90 55.65 54.55 54.75 0.0M
2022-11-11 56.40 57.10 54.90 55.20 0.0M
2022-11-10 57.00 57.50 55.20 56.25 0.1M
2022-11-09 56.80 58.25 56.80 57.35 0.0M
2022-11-07 57.45 57.70 56.55 56.80 0.0M
2022-11-04 57.20 57.45 56.40 56.60 0.1M
2022-11-03 53.25 57.55 53.25 56.90 0.2M
2022-11-02 54.40 55.20 53.60 53.80 0.0M
2022-11-01 55.50 55.50 53.30 54.10 0.1M
2022-10-31 55.30 56.10 53.90 54.20 0.0M
2022-10-28 55.95 55.95 55.05 55.40 0.1M
2022-10-27 56.80 56.80 55.50 56.15 0.0M
2022-10-25 56.50 56.65 55.00 55.45 0.0M
2022-10-24 56.25 57.10 54.90 56.80 0.0M
2022-10-21 58.50 58.50 55.65 56.10 0.0M
2022-10-20 57.95 57.95 56.00 56.50 0.1M
2022-10-19 59.50 60.70 57.35 58.00 0.1M
2022-10-18 59.00 59.50 58.25 59.15 0.0M
2022-10-17 58.05 58.90 57.05 58.35 0.0M
2022-10-14 58.95 59.00 57.50 57.95 0.1M
2022-10-13 56.80 57.60 56.00 56.90 0.0M
2022-10-12 57.55 58.60 56.70 57.25 0.0M
2022-10-11 60.85 60.85 57.60 58.10 0.1M
2022-10-10 57.55 61.70 56.45 60.20 0.2M
2022-10-07 55.65 57.90 53.65 57.55 0.2M
2022-10-06 56.85 56.95 54.55 55.00 0.1M
2022-10-04 54.75 56.90 54.75 56.20 0.1M
2022-10-03 56.05 56.95 54.25 54.65 0.1M
2022-09-30 55.60 57.20 55.20 56.65 0.1M
2022-09-29 56.05 57.90 55.15 56.15 0.1M
2022-09-28 56.70 59.00 56.45 56.70 0.1M
2022-09-27 56.45 58.20 54.35 57.55 0.2M
2022-09-26 57.15 58.35 55.05 55.60 0.1M
2022-09-23 62.85 62.85 57.85 58.10 0.2M
2022-09-22 62.35 63.85 61.35 61.85 0.1M
2022-09-21 64.35 66.25 62.85 63.15 0.2M
2022-09-20 65.00 67.65 65.00 65.65 0.2M
2022-09-19 67.00 67.45 64.75 65.00 0.2M
2022-09-16 66.05 68.75 65.00 66.80 0.2M
2022-09-15 68.55 69.10 66.05 66.45 0.2M
2022-09-14 63.00 69.50 63.00 67.65 0.6M
2022-09-13 62.55 65.35 62.55 64.50 0.2M
2022-09-12 63.30 64.30 62.40 62.60 0.1M
2022-09-09 65.00 65.45 63.00 63.45 0.1M
2022-09-08 65.75 66.40 64.65 65.10 0.2M
2022-09-07 61.25 66.70 61.25 65.40 0.3M
2022-09-06 62.10 63.00 61.45 61.95 0.1M
2022-09-05 60.35 64.65 60.35 62.30 0.4M
2022-09-02 64.50 64.80 62.70 62.95 0.1M
2022-09-01 64.45 64.75 62.95 64.20 0.0M
2022-08-30 63.95 64.95 63.00 63.55 0.0M
2022-08-29 60.40 63.40 60.40 62.60 0.1M
2022-08-26 67.75 67.75 63.80 64.30 0.1M
2022-08-25 67.40 68.05 65.10 65.70 0.1M
2022-08-24 64.85 66.85 63.95 66.30 0.1M
2022-08-23 62.80 65.50 61.70 64.30 0.3M
2022-08-22 68.05 68.45 62.05 62.60 0.5M
2022-08-19 72.55 72.55 67.70 68.15 0.3M
2022-08-18 75.05 75.45 70.60 71.25 0.4M
2022-08-17 71.05 77.75 71.05 74.30 0.9M
2022-08-16 89.00 90.00 68.25 70.80 1.6M
2022-08-12 86.50 87.40 82.30 84.80 0.7M
2022-08-11 75.00 85.95 71.60 84.75 0.9M
2022-08-10 74.95 77.40 72.70 75.00 0.3M
2022-08-08 71.05 75.85 71.05 73.70 0.1M
2022-08-05 74.35 74.35 71.80 72.35 0.1M
2022-08-04 72.65 74.60 71.20 72.95 0.1M
2022-08-03 76.75 76.75 72.05 72.65 0.2M
2022-08-02 79.00 79.10 75.35 75.80 0.1M
2022-08-01 75.40 79.75 75.25 78.75 0.2M
2022-07-29 74.00 76.00 73.25 74.65 0.1M
2022-07-28 77.80 77.80 71.60 73.25 0.2M
2022-07-27 78.90 82.75 76.40 76.95 0.3M
2022-07-26 79.00 80.75 77.80 78.90 0.3M
2022-07-25 79.90 80.80 75.55 78.35 0.4M
2022-07-22 73.70 84.10 73.65 80.65 0.6M
2022-07-21 69.00 74.20 67.80 73.15 0.5M
2022-07-20 64.50 71.25 64.50 68.35 0.6M
2022-07-19 64.30 66.00 63.25 65.10 0.2M
2022-07-18 62.95 65.50 61.00 64.50 0.3M
2022-07-15 63.90 64.20 60.45 62.45 0.2M
2022-07-14 67.00 68.25 62.15 63.30 1.0M
2022-07-13 64.00 68.30 63.05 67.35 1.6M
2022-07-12 62.15 65.50 61.20 63.10 1.1M
2022-07-11 55.55 63.75 55.25 62.40 1.3M
2022-07-08 57.40 57.75 55.05 55.80 0.2M
2022-07-07 55.00 57.80 54.25 57.10 0.6M
2022-07-06 55.15 56.10 53.35 53.85 0.3M
2022-07-05 55.50 57.70 53.85 54.65 0.7M
2022-07-04 53.45 55.75 51.95 55.35 0.5M
2022-07-01 53.20 53.70 51.05 51.65 0.4M
2022-06-30 52.05 55.00 51.70 52.95 0.5M
2022-06-29 51.50 54.25 50.80 51.60 0.3M
2022-06-28 47.95 53.90 47.70 52.20 0.5M
2022-06-27 47.50 48.60 47.30 48.05 0.1M
2022-06-24 47.95 48.80 46.60 47.15 0.6M
2022-06-23 47.00 48.85 45.70 47.15 0.3M
2022-06-22 46.15 49.95 45.90 46.15 0.4M
2022-06-21 45.55 47.90 45.55 46.90 0.2M
2022-06-20 48.45 48.90 42.90 45.05 0.2M
2022-06-17 51.50 53.30 47.85 48.45 0.3M
2022-06-16 58.00 59.70 51.40 51.95 0.4M
2022-06-15 57.75 59.65 56.75 57.40 0.2M
2022-06-14 55.80 60.30 55.80 56.80 0.6M
2022-06-13 57.40 61.05 55.40 56.30 0.6M
2022-06-10 50.05 61.60 50.05 60.25 0.6M
2022-06-09 48.00 52.00 47.50 51.40 0.1M
2022-06-08 49.10 49.70 47.05 47.55 0.1M
2022-06-07 51.35 51.45 48.25 48.75 0.1M
2022-06-06 51.00 52.35 50.10 50.75 0.1M
2022-06-03 53.30 53.30 50.40 51.00 0.1M
2022-06-02 49.55 52.10 48.45 52.10 0.3M
2022-06-01 47.25 49.80 47.25 49.65 0.1M
2022-05-31 49.00 49.05 47.15 47.45 0.0M
2022-05-30 47.55 48.30 46.60 48.30 0.1M
2022-05-27 47.90 48.20 45.30 46.00 0.1M
2022-05-26 45.55 47.50 44.25 47.05 0.1M
2022-05-25 49.55 49.65 46.55 46.55 0.0M
2022-05-24 50.00 51.30 48.50 49.00 0.0M
2022-05-23 54.00 54.00 49.55 50.35 0.2M
2022-05-20 51.45 51.45 51.45 51.45 0.0M
2022-05-19 49.90 52.40 48.30 49.00 0.1M
2022-05-18 50.50 50.50 48.60 50.50 0.3M
2022-05-17 46.40 48.10 46.40 48.10 0.0M
2022-05-16 44.15 46.50 43.70 45.85 0.1M
2022-05-13 47.70 49.25 45.35 45.35 0.1M
2022-05-12 50.00 50.50 47.70 47.70 0.1M
2022-05-11 52.70 53.95 50.15 50.20 0.2M
2022-05-10 52.90 55.80 51.60 52.75 0.2M
2022-05-09 53.05 57.15 52.85 54.25 0.5M
2022-05-06 56.50 58.15 55.60 55.60 0.1M
2022-05-05 58.20 60.00 56.35 58.50 0.1M
2022-05-04 58.10 61.65 57.90 57.90 0.8M
2022-05-02 60.90 60.90 60.90 60.90 0.0M
2022-04-29 64.10 64.10 64.10 64.10 0.0M
2022-04-28 72.40 72.50 67.45 67.45 0.4M
2022-04-27 66.85 71.60 63.20 70.95 1.1M
2022-04-26 60.90 65.10 60.50 65.10 0.4M
2022-04-25 57.00 61.30 56.80 59.20 0.5M
2022-04-22 52.25 57.45 51.30 56.80 1.3M
2022-04-21 46.95 52.90 46.80 52.25 0.6M
2022-04-20 45.05 48.00 45.05 46.70 0.4M
2022-04-19 44.45 48.55 43.10 45.15 0.7M
2022-04-18 41.00 44.95 40.40 44.50 0.5M
2022-04-13 37.20 42.60 37.05 40.65 1.1M
2022-04-12 36.90 37.90 36.10 37.15 0.0M
2022-04-11 37.95 38.10 36.65 37.10 0.0M
2022-04-08 37.95 39.65 37.35 37.75 0.7M
2022-04-07 37.00 38.70 35.45 37.80 0.7M
2022-04-06 36.25 36.60 35.70 36.10 0.1M
2022-04-05 36.15 36.20 35.35 35.80 0.0M
2022-04-04 35.00 35.80 34.40 35.60 0.1M
2022-04-01 32.30 34.50 32.30 34.35 0.1M
2022-03-31 33.05 33.10 31.60 32.00 0.0M
2022-03-30 32.75 33.60 32.50 32.60 0.0M
2022-03-29 32.80 33.00 31.75 31.95 0.1M
2022-03-28 33.40 33.55 32.10 32.60 0.1M
2022-03-25 34.20 34.35 33.40 33.55 0.0M
2022-03-24 33.80 34.40 33.80 34.00 0.0M
2022-03-23 35.20 35.40 33.45 33.80 0.1M
2022-03-22 35.40 35.50 34.60 34.90 0.1M
2022-03-21 35.60 36.10 35.40 35.55 0.1M
2022-03-17 35.35 35.80 35.10 35.30 0.1M
2022-03-16 35.40 35.65 34.80 35.10 0.0M
2022-03-15 35.40 36.10 34.80 34.95 0.1M
2022-03-14 36.00 36.20 34.90 35.05 0.1M
2022-03-11 35.80 36.10 35.65 35.95 0.0M
2022-03-10 36.00 36.80 35.40 35.55 0.0M
2022-03-09 35.65 36.25 35.00 36.00 0.0M
2022-03-08 35.75 36.40 35.00 35.65 0.1M
2022-03-07 34.20 36.90 33.00 35.35 0.2M
2022-03-04 33.85 34.60 33.75 34.25 0.0M
2022-03-03 34.10 35.45 34.00 34.10 0.0M
2022-03-02 34.80 34.80 33.35 33.90 0.0M
2022-02-28 33.05 33.95 32.70 33.65 0.0M
2022-02-25 35.00 35.00 33.25 33.40 0.1M
2022-02-24 33.80 33.80 31.30 32.40 0.1M
2022-02-23 35.25 35.90 34.35 34.55 0.0M
2022-02-22 31.30 35.20 31.30 34.90 0.1M
2022-02-21 35.80 35.80 33.00 34.15 0.1M
2022-02-18 35.15 36.10 34.90 35.60 0.1M
2022-02-17 36.70 36.80 35.40 35.70 0.1M
2022-02-16 37.35 37.35 35.80 36.25 0.1M
2022-02-15 36.75 37.00 35.10 36.00 0.1M
2022-02-14 41.85 41.85 35.20 35.85 0.2M
2022-02-11 42.25 42.55 40.85 41.10 0.0M
2022-02-10 42.05 43.55 42.00 42.65 0.0M
2022-02-09 43.30 43.85 42.25 43.40 0.1M
2022-02-08 44.60 44.60 42.20 42.40 0.1M
2022-02-07 44.90 45.70 43.70 44.25 0.0M
2022-02-04 45.60 46.30 44.35 44.90 0.1M
2022-02-03 44.85 45.75 44.75 45.15 0.1M
2022-02-02 44.70 45.65 44.25 44.60 0.0M
2022-02-01 46.00 46.00 44.00 44.25 0.1M
2022-01-31 42.40 45.40 42.40 44.70 0.0M
2022-01-28 43.30 44.55 43.20 43.80 0.0M
2022-01-27 41.00 43.85 41.00 42.80 0.0M
2022-01-25 44.00 44.00 41.40 42.70 0.1M
2022-01-24 45.10 46.45 42.15 42.80 0.1M
2022-01-21 45.05 47.15 44.05 44.95 0.1M
2022-01-20 45.45 46.40 45.15 45.65 0.1M
2022-01-19 46.00 46.20 44.45 44.95 0.1M
2022-01-18 47.00 47.65 44.70 45.20 0.1M
2022-01-17 45.50 46.95 44.95 46.35 0.1M
2022-01-14 44.40 45.20 44.20 44.60 0.0M
2022-01-13 44.20 45.20 44.05 44.80 0.0M
2022-01-12 46.40 47.00 44.70 45.00 0.1M
2022-01-11 44.75 46.50 43.80 45.85 0.1M
2022-01-10 44.90 45.70 44.05 44.35 0.1M
2022-01-07 43.75 44.90 42.90 43.95 0.1M
2022-01-06 41.90 44.15 41.60 43.60 0.1M
2022-01-05 42.25 43.55 42.20 42.80 0.0M
2022-01-04 43.55 44.00 42.70 42.95 0.1M
2022-01-03 42.75 43.90 42.05 43.15 0.1M