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
2023-12-29 106.53 106.53 101.10 101.91 0.1M
2023-12-28 100.79 106.98 100.79 104.43 0.1M
2023-12-27 104.03 105.00 97.80 99.78 0.1M
2023-12-26 103.56 106.75 103.08 103.85 0.1M
2023-12-22 108.05 108.05 102.98 104.43 0.3M
2023-12-21 86.04 103.64 86.04 103.64 0.5M
2023-12-20 92.76 101.39 92.34 94.22 0.6M
2023-12-19 90.76 93.91 90.76 92.60 0.1M
2023-12-18 90.30 92.46 90.05 90.74 0.0M
2023-12-15 93.37 95.25 90.40 92.09 0.1M
2023-12-14 94.26 97.15 93.00 93.64 0.1M
2023-12-13 95.55 96.73 93.12 96.20 0.0M
2023-12-12 96.00 99.00 94.88 95.55 0.1M
2023-12-11 96.20 96.90 91.33 95.31 0.1M
2023-12-08 98.67 100.50 94.55 95.16 0.1M
2023-12-07 94.89 101.19 94.85 97.99 0.2M
2023-12-06 92.89 101.20 89.96 95.71 0.2M
2023-12-05 89.89 93.85 86.00 92.01 0.2M
2023-12-04 95.49 96.92 86.67 88.31 0.1M
2023-12-01 95.19 97.00 91.62 94.26 0.2M
2023-11-30 83.10 96.30 83.10 93.90 1.2M
2023-11-29 80.00 84.55 79.00 82.98 0.9M
2023-11-28 73.00 83.00 73.00 80.56 1.0M
2023-11-24 70.79 73.58 69.91 71.01 0.6M
2023-11-23 63.45 70.56 62.80 70.15 0.8M
2023-11-22 64.45 64.90 62.01 63.32 0.1M
2023-11-21 65.98 65.98 64.15 64.45 0.1M
2023-11-20 63.35 66.68 63.24 64.73 0.3M
2023-11-17 60.05 63.13 60.05 62.85 0.0M
2023-11-16 61.69 62.30 61.00 61.28 0.1M
2023-11-15 59.50 62.13 58.62 61.58 0.1M
2023-11-13 58.65 59.31 58.10 58.87 0.0M
2023-11-12 57.10 58.85 57.10 58.74 0.0M
2023-11-10 58.09 58.19 57.52 57.71 0.0M
2023-11-09 58.90 59.35 57.40 57.65 0.1M
2023-11-08 59.00 59.56 58.68 59.00 0.0M
2023-11-07 58.54 59.28 57.89 58.83 0.0M
2023-11-06 58.99 59.44 58.03 58.10 0.1M
2023-11-03 61.70 62.08 60.10 60.66 0.0M
2023-11-02 61.10 61.55 60.35 60.97 0.0M
2023-11-01 61.20 62.30 60.20 60.47 0.1M
2023-10-31 59.39 61.43 58.54 60.60 0.0M
2023-10-30 59.13 59.50 58.30 58.78 0.0M
2023-10-27 58.21 59.57 58.00 59.12 0.0M
2023-10-26 57.50 57.79 55.80 57.42 0.0M
2023-10-25 58.75 59.65 55.58 57.89 0.0M
2023-10-23 63.29 63.30 58.51 58.66 0.1M
2023-10-20 62.40 65.80 62.40 62.81 0.2M
2023-10-19 61.80 63.70 61.80 62.45 0.0M
2023-10-18 62.06 63.35 61.45 61.83 0.1M
2023-10-17 63.51 64.40 62.00 62.36 0.1M
2023-10-16 61.01 64.50 61.01 63.41 0.1M
2023-10-13 61.69 62.55 60.90 61.04 0.1M
2023-10-12 60.29 62.95 58.80 61.86 0.1M
2023-10-11 59.15 59.70 59.00 59.11 0.0M
2023-10-10 57.65 59.00 57.65 58.58 0.0M
2023-10-09 58.10 59.30 57.70 57.99 0.0M
2023-10-06 58.40 60.45 58.16 60.05 0.0M
2023-10-05 59.26 59.62 58.55 59.35 0.0M
2023-10-04 59.11 60.14 58.00 58.77 0.0M
2023-10-03 58.90 61.10 58.90 60.00 0.0M
2023-09-29 60.30 60.70 59.76 60.10 0.0M
2023-09-28 61.00 61.29 59.45 59.82 0.0M
2023-09-27 61.44 61.55 60.00 60.66 0.0M
2023-09-26 60.01 62.25 60.01 60.83 0.0M
2023-09-25 59.70 61.25 59.35 60.28 0.0M
2023-09-22 58.50 60.10 58.25 59.11 0.1M
2023-09-21 59.56 60.06 58.40 58.91 0.0M
2023-09-20 60.30 60.30 59.20 59.36 0.1M
2023-09-18 60.12 60.85 59.50 60.06 0.1M
2023-09-15 60.60 62.45 60.00 60.12 0.1M
2023-09-14 59.51 60.85 58.96 60.30 0.0M
2023-09-13 58.84 59.64 56.25 59.34 0.1M
2023-09-12 61.50 63.27 57.05 58.14 0.1M
2023-09-11 62.55 63.87 61.95 62.08 0.1M
2023-09-08 62.80 64.15 62.00 62.37 0.0M
2023-09-07 63.00 64.30 62.59 63.06 0.1M
2023-09-06 62.57 64.10 62.00 62.42 0.1M
2023-09-05 59.58 63.40 59.50 62.32 0.2M
2023-09-04 59.50 60.25 58.94 59.45 0.1M
2023-09-01 58.91 60.31 58.40 58.79 0.0M
2023-08-31 59.90 59.90 58.21 58.39 0.0M
2023-08-30 58.02 59.75 58.02 58.75 0.0M
2023-08-29 58.13 59.60 57.55 58.06 0.1M
2023-08-28 59.65 59.73 58.00 58.32 0.0M
2023-08-25 60.50 60.50 59.00 59.15 0.1M
2023-08-24 61.00 61.58 59.40 59.54 0.1M
2023-08-23 60.00 61.95 60.00 61.02 0.0M
2023-08-22 59.27 61.90 59.26 60.02 0.1M
2023-08-21 58.21 59.97 58.21 59.30 0.0M
2023-08-18 60.50 60.90 58.81 59.64 0.3M
2023-08-17 60.01 61.59 59.90 60.15 0.1M
2023-08-16 58.66 60.73 58.34 59.97 0.0M
2023-08-14 60.00 60.42 58.40 58.66 0.1M
2023-08-11 61.61 62.70 60.00 60.16 0.1M
2023-08-10 61.07 63.20 61.07 61.87 0.0M
2023-08-09 60.02 63.45 60.02 62.08 0.1M
2023-08-08 69.94 69.94 60.00 61.22 0.3M
2023-08-07 66.27 71.45 66.27 69.39 0.3M
2023-08-04 64.19 67.95 64.19 67.00 0.3M
2023-08-03 61.96 65.56 61.55 64.46 0.1M
2023-08-02 63.00 64.26 61.51 62.03 0.1M
2023-08-01 60.46 64.35 60.46 63.83 0.1M
2023-07-31 59.72 60.65 59.22 60.04 0.0M
2023-07-28 60.00 60.31 59.50 59.74 0.0M
2023-07-27 60.72 61.35 60.00 60.04 0.0M
2023-07-26 61.02 62.35 60.47 60.72 0.0M
2023-07-25 62.00 62.78 61.32 61.66 0.1M
2023-07-24 59.99 65.00 59.91 62.18 0.2M
2023-07-21 60.31 60.31 58.80 59.55 0.1M
2023-07-20 59.21 60.80 59.00 60.31 0.1M
2023-07-19 60.00 60.50 59.00 59.35 0.0M
2023-07-18 62.85 62.85 59.75 59.87 0.0M
2023-07-17 59.43 62.60 59.43 61.37 0.5M
2023-07-14 57.50 59.90 56.62 59.43 0.1M
2023-07-13 57.15 58.60 56.00 56.39 0.1M
2023-07-12 57.50 58.80 57.00 58.38 0.0M
2023-07-11 55.96 57.95 55.96 57.36 0.0M
2023-07-10 57.70 58.09 56.60 57.09 0.0M
2023-07-07 56.00 58.41 55.52 57.33 0.2M
2023-07-06 55.70 56.50 54.88 55.42 0.0M
2023-07-05 55.13 55.53 54.81 54.98 0.0M
2023-07-04 54.15 55.36 54.15 54.71 0.0M
2023-07-03 55.10 55.42 54.45 54.83 0.0M
2023-06-30 54.96 55.39 54.55 54.92 0.0M
2023-06-28 54.10 55.44 54.09 54.24 0.0M
2023-06-27 55.01 55.44 54.05 54.58 0.1M
2023-06-26 55.00 55.18 54.19 54.81 0.0M
2023-06-23 54.00 55.72 53.75 54.93 0.0M
2023-06-22 55.22 55.36 53.70 53.78 0.0M
2023-06-21 55.50 56.32 54.71 54.99 0.1M
2023-06-20 55.50 56.40 55.50 55.77 0.0M
2023-06-19 56.21 56.70 55.55 55.81 0.0M
2023-06-16 55.62 56.62 55.62 56.21 0.0M
2023-06-15 56.12 56.72 55.40 55.62 0.1M
2023-06-14 56.81 57.35 56.10 56.77 0.4M
2023-06-13 56.05 56.84 56.00 56.24 0.0M
2023-06-12 56.39 56.88 56.04 56.37 0.0M
2023-06-09 56.71 57.34 56.18 56.39 0.0M
2023-06-08 57.01 58.01 56.70 56.79 0.1M
2023-06-07 56.30 58.30 56.30 57.04 0.0M
2023-06-06 55.88 56.88 55.17 55.72 0.1M
2023-06-05 56.71 57.65 55.51 56.25 0.1M
2023-06-02 56.80 59.65 56.31 56.65 0.1M
2023-06-01 55.83 57.65 55.74 56.46 0.0M
2023-05-31 55.40 56.03 54.82 55.54 0.0M
2023-05-30 57.51 57.76 54.67 55.40 0.1M
2023-05-29 63.69 64.65 56.71 57.45 0.4M
2023-05-26 56.00 63.99 55.71 63.09 0.4M
2023-05-25 56.60 58.00 55.80 56.02 0.0M
2023-05-24 56.62 57.14 56.01 56.28 0.0M
2023-05-23 56.20 57.51 56.20 56.48 0.0M
2023-05-22 56.01 59.35 55.85 57.29 0.0M
2023-05-19 56.56 57.35 55.40 56.69 0.0M
2023-05-18 55.01 57.29 55.01 56.73 0.0M
2023-05-17 56.27 56.87 55.30 55.88 0.0M
2023-05-16 57.00 57.55 56.00 56.03 0.0M
2023-05-15 57.01 57.53 56.60 56.92 0.0M
2023-05-12 58.10 58.20 57.02 57.22 0.0M
2023-05-11 57.00 58.56 57.00 58.23 0.1M
2023-05-10 57.39 58.00 56.44 57.24 0.0M
2023-05-09 56.45 59.50 56.45 57.44 0.0M
2023-05-08 57.01 58.23 57.01 57.50 0.0M
2023-05-05 58.36 59.16 57.10 57.28 0.0M
2023-05-04 56.99 59.33 56.99 58.14 0.1M
2023-05-03 55.50 58.00 55.50 56.88 0.1M
2023-05-02 55.06 56.95 55.06 55.66 0.0M
2023-04-28 54.16 56.87 54.16 55.73 0.1M
2023-04-27 54.20 55.78 53.75 55.15 0.2M
2023-04-26 53.76 54.50 53.50 54.10 0.0M
2023-04-25 53.92 55.50 53.62 53.78 0.1M
2023-04-24 55.49 55.49 53.45 53.68 0.0M
2023-04-21 55.99 55.99 53.96 54.71 0.0M
2023-04-20 54.01 55.20 54.01 54.97 0.0M
2023-04-19 55.45 55.90 54.25 54.73 0.0M
2023-04-18 54.99 56.80 54.60 55.60 0.1M
2023-04-17 54.48 55.00 53.80 54.22 0.1M
2023-04-13 54.39 55.35 54.08 54.60 0.0M
2023-04-12 55.25 55.29 53.90 53.98 0.0M
2023-04-11 55.26 57.00 54.66 54.92 0.0M
2023-04-10 55.51 56.75 55.51 55.92 0.0M
2023-04-06 56.86 57.30 55.70 56.37 0.1M
2023-04-05 55.01 57.42 55.01 56.64 0.0M
2023-04-03 52.50 57.15 52.50 55.86 0.1M
2023-03-31 53.30 55.85 52.00 52.90 0.1M
2023-03-29 56.44 56.44 52.29 53.26 0.1M
2023-03-28 53.99 60.49 52.75 56.28 0.7M
2023-03-27 45.39 53.79 44.45 53.79 0.3M
2023-03-24 46.61 47.73 44.50 44.83 0.1M
2023-03-23 48.20 48.22 46.90 47.09 0.0M
2023-03-22 47.36 49.18 47.36 47.99 0.0M
2023-03-21 48.00 48.05 47.30 47.84 0.0M
2023-03-20 48.01 48.36 47.00 47.18 0.0M
2023-03-17 48.54 49.60 48.20 48.36 0.0M
2023-03-16 48.70 49.11 47.42 47.82 0.0M
2023-03-15 50.99 50.99 48.35 48.74 0.0M
2023-03-14 50.10 50.99 48.75 49.45 0.0M
2023-03-13 52.00 53.00 49.60 50.38 0.1M
2023-03-10 50.67 52.95 50.67 52.45 0.0M
2023-03-09 53.85 54.61 52.60 52.74 0.0M
2023-03-08 52.27 54.35 52.18 53.92 0.0M
2023-03-06 51.89 54.25 51.89 52.49 0.0M
2023-03-03 51.74 53.51 51.69 52.88 0.0M
2023-03-02 52.16 52.59 50.99 51.13 0.0M
2023-03-01 50.65 52.99 50.55 52.24 0.0M
2023-02-28 48.55 50.85 48.55 50.10 0.0M
2023-02-27 52.20 52.25 48.95 49.25 0.0M
2023-02-24 52.50 54.00 51.60 52.15 0.0M
2023-02-23 53.35 53.50 52.25 52.50 0.0M
2023-02-22 53.70 54.00 52.75 52.95 0.0M
2023-02-21 55.00 55.00 53.15 53.75 0.0M
2023-02-20 54.25 55.80 54.25 54.85 0.0M
2023-02-17 55.00 55.55 54.30 55.05 0.0M
2023-02-16 54.95 55.55 54.50 54.55 0.0M
2023-02-15 54.35 55.00 53.65 54.80 0.0M
2023-02-14 56.95 57.05 53.90 54.35 0.0M
2023-02-13 60.90 60.90 56.00 56.15 0.1M
2023-02-10 60.45 60.95 59.10 60.00 0.1M
2023-02-09 59.95 60.45 58.70 59.30 0.0M
2023-02-08 58.50 59.55 58.40 58.75 0.1M
2023-02-07 57.75 59.20 57.75 58.50 0.0M
2023-02-06 60.70 60.70 58.05 58.65 0.1M
2023-02-03 57.95 59.90 55.95 59.50 0.2M
2023-02-02 57.50 58.80 56.35 57.55 0.1M
2023-02-01 61.70 62.60 56.35 57.35 0.1M
2023-01-31 58.85 61.75 58.50 61.05 0.1M
2023-01-30 60.05 60.95 58.00 58.50 0.1M
2023-01-27 61.30 61.30 56.65 59.15 0.1M
2023-01-25 63.00 63.25 59.70 60.45 0.1M
2023-01-24 63.75 65.25 63.20 63.45 0.1M
2023-01-23 63.20 63.85 62.45 63.40 0.1M
2023-01-20 65.90 65.90 62.55 62.90 0.2M
2023-01-19 66.30 66.30 64.50 64.75 0.0M
2023-01-18 63.80 66.65 63.10 65.75 0.2M
2023-01-17 61.80 63.50 60.60 63.20 0.1M
2023-01-16 63.20 63.40 61.50 61.75 0.0M
2023-01-13 62.10 63.90 62.05 62.50 0.0M
2023-01-12 62.00 63.70 61.90 62.45 0.0M
2023-01-11 63.45 64.45 62.90 63.05 0.0M
2023-01-10 62.65 63.95 61.85 63.20 0.0M
2023-01-09 64.50 64.50 62.30 62.80 0.1M
2023-01-06 64.75 65.00 61.40 62.75 0.1M
2023-01-05 64.70 64.85 63.15 64.00 0.1M
2023-01-04 67.00 67.20 64.50 65.05 0.1M
2023-01-03 66.90 67.35 64.45 66.75 0.2M
2023-01-02 62.85 66.95 62.85 65.80 0.2M