Price Data Selection & Download
Navkar Corporation Share Price All Time Records & Statistics (Sep 2015 - Jul 2026)
2676 daily OHLCV records on NSE from Sept. 2015 to July 2026. For live price, key ratios and fundamentals, see Navkar Corporation share price screener.
Share Price All Time High
₹247.00
May 12, 2017
NSE Exchange
Share Price All Time Low
₹13.10
March 24, 2020
NSE Exchange
Highest Volume Trading Day
26,761,101
September 09, 2015 • ₹167.95
NSE Exchange
Share Price History Data (Sep 2015 - Jul 2026)
NAVKARCORP daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹100.00 | ₹102.50 | ₹99.15 | ₹102.15 | 406,576 |
| 2026-07-23 | ₹99.19 | ₹102.50 | ₹98.50 | ₹100.63 | 790,752 |
| 2026-07-22 | ₹103.64 | ₹104.85 | ₹98.20 | ₹98.97 | 1,189,588 |
| 2026-07-21 | ₹104.50 | ₹108.65 | ₹102.40 | ₹104.03 | 1,430,105 |
| 2026-07-20 | ₹106.66 | ₹109.00 | ₹103.20 | ₹104.31 | 1,876,794 |
| 2026-07-17 | ₹117.90 | ₹119.00 | ₹98.07 | ₹105.08 | 8,448,476 |
| 2026-07-16 | ₹117.00 | ₹118.32 | ₹114.71 | ₹116.25 | 1,066,437 |
| 2026-07-15 | ₹110.96 | ₹120.95 | ₹110.94 | ₹116.09 | 5,167,971 |
| 2026-07-14 | ₹109.50 | ₹112.45 | ₹109.10 | ₹109.75 | 437,772 |
| 2026-07-13 | ₹109.00 | ₹111.72 | ₹107.41 | ₹109.95 | 430,517 |
| 2026-07-10 | ₹104.65 | ₹109.76 | ₹104.41 | ₹109.20 | 551,037 |
| 2026-07-09 | ₹101.11 | ₹105.40 | ₹101.11 | ₹104.13 | 432,099 |
| 2026-07-08 | ₹105.65 | ₹107.79 | ₹100.75 | ₹101.80 | 647,695 |
| 2026-07-07 | ₹109.05 | ₹109.75 | ₹106.00 | ₹106.50 | 198,421 |
| 2026-07-06 | ₹112.00 | ₹113.70 | ₹108.10 | ₹109.01 | 357,002 |
| 2026-07-03 | ₹112.45 | ₹114.30 | ₹110.11 | ₹110.97 | 503,285 |
| 2026-07-02 | ₹111.70 | ₹113.50 | ₹110.61 | ₹112.01 | 408,947 |
| 2026-07-01 | ₹107.10 | ₹112.70 | ₹107.10 | ₹111.70 | 818,831 |
| 2026-06-30 | ₹107.49 | ₹108.60 | ₹106.81 | ₹107.42 | 207,377 |
| 2026-06-29 | ₹110.99 | ₹111.00 | ₹106.00 | ₹106.81 | 413,288 |
| 2026-06-25 | ₹114.87 | ₹117.28 | ₹109.30 | ₹110.23 | 1,296,001 |
| 2026-06-24 | ₹107.50 | ₹116.99 | ₹106.50 | ₹113.22 | 3,499,322 |
| 2026-06-23 | ₹110.70 | ₹113.45 | ₹106.11 | ₹107.53 | 1,217,186 |
| 2026-06-22 | ₹104.50 | ₹113.50 | ₹104.50 | ₹109.28 | 2,090,788 |
| 2026-06-19 | ₹104.59 | ₹107.85 | ₹103.50 | ₹104.98 | 466,309 |
| 2026-06-18 | ₹105.67 | ₹107.48 | ₹103.36 | ₹104.24 | 414,456 |
| 2026-06-17 | ₹107.89 | ₹108.89 | ₹104.61 | ₹105.05 | 623,514 |
| 2026-06-16 | ₹103.00 | ₹108.83 | ₹103.00 | ₹107.05 | 1,115,186 |
| 2026-06-15 | ₹104.99 | ₹105.98 | ₹102.20 | ₹102.71 | 986,815 |
| 2026-06-12 | ₹95.98 | ₹103.00 | ₹95.91 | ₹102.04 | 1,970,948 |
| 2026-06-11 | ₹94.98 | ₹96.00 | ₹93.51 | ₹95.23 | 254,734 |
| 2026-06-10 | ₹97.50 | ₹98.90 | ₹93.80 | ₹94.32 | 391,346 |
| 2026-06-09 | ₹96.20 | ₹98.00 | ₹95.72 | ₹97.67 | 177,244 |
| 2026-06-08 | ₹96.90 | ₹97.45 | ₹94.43 | ₹95.47 | 388,039 |
| 2026-06-05 | ₹97.50 | ₹102.00 | ₹95.36 | ₹97.50 | 1,043,504 |
| 2026-06-04 | ₹95.67 | ₹101.59 | ₹95.67 | ₹97.75 | 1,050,750 |
| 2026-06-03 | ₹95.60 | ₹96.84 | ₹94.33 | ₹96.15 | 239,833 |
| 2026-06-02 | ₹94.00 | ₹96.85 | ₹93.41 | ₹95.87 | 360,950 |
| 2026-06-01 | ₹95.71 | ₹97.21 | ₹94.00 | ₹94.40 | 356,685 |
| 2026-05-29 | ₹98.51 | ₹100.20 | ₹94.50 | ₹94.95 | 555,618 |
| 2026-05-27 | ₹99.24 | ₹101.46 | ₹97.91 | ₹98.76 | 527,989 |
| 2026-05-26 | ₹97.00 | ₹100.48 | ₹96.71 | ₹98.16 | 617,992 |
| 2026-05-25 | ₹95.40 | ₹98.70 | ₹95.00 | ₹97.20 | 511,389 |
| 2026-05-22 | ₹95.89 | ₹95.89 | ₹92.80 | ₹94.88 | 362,344 |
| 2026-05-21 | ₹96.03 | ₹97.00 | ₹94.70 | ₹95.40 | 270,637 |
| 2026-05-20 | ₹94.88 | ₹96.50 | ₹94.05 | ₹95.48 | 167,682 |
| 2026-05-19 | ₹95.20 | ₹98.90 | ₹92.40 | ₹95.66 | 530,905 |
| 2026-05-18 | ₹93.80 | ₹95.55 | ₹91.22 | ₹94.49 | 341,476 |
| 2026-05-15 | ₹96.03 | ₹96.03 | ₹93.61 | ₹94.10 | 180,851 |
| 2026-05-14 | ₹95.05 | ₹96.49 | ₹93.87 | ₹95.27 | 217,749 |
| 2026-05-13 | ₹95.95 | ₹97.09 | ₹94.30 | ₹94.85 | 389,152 |
| 2026-05-12 | ₹99.41 | ₹99.41 | ₹94.80 | ₹95.34 | 688,601 |
| 2026-05-11 | ₹100.40 | ₹100.87 | ₹99.00 | ₹99.36 | 427,136 |
| 2026-05-08 | ₹99.21 | ₹104.95 | ₹98.82 | ₹101.14 | 1,313,277 |
| 2026-05-07 | ₹101.80 | ₹102.78 | ₹98.70 | ₹98.97 | 515,925 |
| 2026-05-06 | ₹99.40 | ₹101.67 | ₹97.00 | ₹100.96 | 860,368 |
| 2026-05-05 | ₹101.50 | ₹101.50 | ₹97.33 | ₹97.81 | 549,753 |
| 2026-05-04 | ₹101.15 | ₹102.80 | ₹100.00 | ₹101.30 | 500,519 |
| 2026-04-30 | ₹102.00 | ₹102.01 | ₹98.42 | ₹100.35 | 932,867 |
| 2026-04-29 | ₹101.11 | ₹104.40 | ₹98.76 | ₹100.69 | 1,050,431 |
| 2026-04-28 | ₹101.26 | ₹104.79 | ₹99.80 | ₹100.49 | 732,622 |
| 2026-04-27 | ₹101.38 | ₹103.99 | ₹99.80 | ₹100.76 | 756,550 |
| 2026-04-24 | ₹103.17 | ₹105.39 | ₹98.51 | ₹99.46 | 706,414 |
| 2026-04-23 | ₹107.71 | ₹107.71 | ₹102.10 | ₹103.17 | 629,527 |
| 2026-04-22 | ₹108.84 | ₹111.90 | ₹106.25 | ₹107.03 | 1,118,070 |
| 2026-04-21 | ₹111.05 | ₹116.95 | ₹108.10 | ₹108.80 | 3,023,461 |
| 2026-04-20 | ₹112.00 | ₹117.30 | ₹107.10 | ₹112.04 | 4,645,397 |
| 2026-04-17 | ₹110.56 | ₹113.79 | ₹108.03 | ₹111.87 | 1,109,422 |
| 2026-04-16 | ₹103.70 | ₹112.25 | ₹102.15 | ₹109.47 | 2,330,027 |
| 2026-04-15 | ₹95.09 | ₹103.99 | ₹95.09 | ₹102.75 | 1,191,769 |
| 2026-04-13 | ₹92.40 | ₹95.30 | ₹90.77 | ₹94.36 | 326,486 |
| 2026-04-10 | ₹96.00 | ₹96.71 | ₹94.36 | ₹94.68 | 167,189 |
| 2026-04-09 | ₹93.00 | ₹98.70 | ₹92.80 | ₹95.31 | 798,012 |
| 2026-04-08 | ₹89.00 | ₹94.59 | ₹89.00 | ₹92.31 | 599,892 |
| 2026-04-07 | ₹86.46 | ₹89.90 | ₹85.12 | ₹86.24 | 402,309 |
| 2026-04-06 | ₹83.11 | ₹87.17 | ₹81.75 | ₹86.46 | 268,125 |
| 2026-04-02 | ₹78.30 | ₹84.50 | ₹77.29 | ₹82.94 | 255,861 |
| 2026-04-01 | ₹75.20 | ₹80.50 | ₹75.20 | ₹79.48 | 433,517 |
| 2026-03-30 | ₹79.64 | ₹79.79 | ₹74.05 | ₹74.63 | 457,605 |
| 2026-03-27 | ₹82.79 | ₹83.69 | ₹78.82 | ₹79.32 | 612,200 |
| 2026-03-25 | ₹84.60 | ₹87.35 | ₹82.30 | ₹82.79 | 576,035 |
| 2026-03-24 | ₹82.00 | ₹87.50 | ₹80.60 | ₹83.84 | 722,066 |
| 2026-03-23 | ₹81.15 | ₹82.72 | ₹79.32 | ₹80.25 | 303,500 |
| 2026-03-20 | ₹85.19 | ₹86.29 | ₹82.22 | ₹82.77 | 293,512 |
| 2026-03-19 | ₹84.67 | ₹91.75 | ₹83.50 | ₹84.40 | 725,232 |
| 2026-03-18 | ₹84.60 | ₹87.59 | ₹83.86 | ₹85.96 | 329,020 |
| 2026-03-17 | ₹84.06 | ₹84.59 | ₹82.25 | ₹83.43 | 318,025 |
| 2026-03-16 | ₹87.78 | ₹87.78 | ₹82.40 | ₹83.38 | 348,846 |
| 2026-03-13 | ₹88.30 | ₹88.47 | ₹85.80 | ₹86.49 | 291,757 |
| 2026-03-12 | ₹90.00 | ₹90.00 | ₹87.61 | ₹88.32 | 118,157 |
| 2026-03-11 | ₹90.94 | ₹92.00 | ₹88.74 | ₹90.03 | 219,475 |
| 2026-03-10 | ₹87.10 | ₹92.20 | ₹87.10 | ₹89.86 | 328,643 |
| 2026-03-09 | ₹88.00 | ₹88.10 | ₹85.00 | ₹86.56 | 181,680 |
| 2026-03-06 | ₹88.50 | ₹90.00 | ₹88.38 | ₹88.98 | 138,273 |
| 2026-03-05 | ₹89.03 | ₹90.70 | ₹87.90 | ₹89.41 | 282,579 |
| 2026-03-04 | ₹88.51 | ₹90.90 | ₹87.76 | ₹89.26 | 372,261 |
| 2026-03-02 | ₹92.88 | ₹92.88 | ₹85.61 | ₹88.71 | 897,341 |
| 2026-02-27 | ₹95.14 | ₹95.14 | ₹94.00 | ₹94.14 | 110,795 |
| 2026-02-26 | ₹94.53 | ₹95.90 | ₹94.15 | ₹94.57 | 249,358 |
| 2026-02-25 | ₹94.66 | ₹95.98 | ₹94.10 | ₹94.53 | 121,854 |
| 2026-02-24 | ₹95.00 | ₹95.39 | ₹93.00 | ₹94.00 | 237,783 |
| 2026-02-23 | ₹97.15 | ₹97.32 | ₹94.22 | ₹95.08 | 224,672 |
| 2026-02-20 | ₹96.00 | ₹96.80 | ₹95.30 | ₹95.70 | 137,137 |
| 2026-02-19 | ₹97.07 | ₹97.78 | ₹95.80 | ₹96.21 | 141,281 |
| 2026-02-18 | ₹96.80 | ₹98.15 | ₹96.80 | ₹96.98 | 95,765 |
| 2026-02-17 | ₹97.00 | ₹99.45 | ₹96.51 | ₹97.02 | 105,871 |
| 2026-02-16 | ₹97.70 | ₹98.07 | ₹96.13 | ₹96.66 | 181,949 |
| 2026-02-13 | ₹96.99 | ₹98.58 | ₹96.00 | ₹97.70 | 223,218 |
| 2026-02-12 | ₹101.39 | ₹101.75 | ₹95.50 | ₹97.80 | 399,716 |
| 2026-02-11 | ₹103.09 | ₹103.09 | ₹100.24 | ₹101.04 | 171,716 |
| 2026-02-10 | ₹101.10 | ₹103.99 | ₹101.10 | ₹102.58 | 367,107 |
| 2026-02-09 | ₹99.27 | ₹102.98 | ₹98.00 | ₹101.04 | 316,555 |
| 2026-02-06 | ₹100.03 | ₹100.25 | ₹97.47 | ₹98.70 | 132,174 |
| 2026-02-05 | ₹99.45 | ₹101.85 | ₹98.00 | ₹100.47 | 237,370 |
| 2026-02-04 | ₹98.49 | ₹99.90 | ₹96.50 | ₹99.45 | 281,257 |
| 2026-02-03 | ₹104.30 | ₹104.30 | ₹96.66 | ₹97.71 | 388,627 |
| 2026-02-02 | ₹95.71 | ₹97.00 | ₹94.01 | ₹95.74 | 359,289 |
| 2026-02-01 | ₹96.05 | ₹97.00 | ₹94.20 | ₹95.19 | 365,658 |
| 2026-01-30 | ₹96.66 | ₹99.52 | ₹95.75 | ₹96.55 | 274,511 |
| 2026-01-29 | ₹97.60 | ₹97.77 | ₹96.00 | ₹96.63 | 204,722 |
| 2026-01-28 | ₹95.89 | ₹99.00 | ₹95.89 | ₹98.27 | 269,909 |
| 2026-01-27 | ₹98.98 | ₹98.98 | ₹95.00 | ₹95.67 | 351,528 |
| 2026-01-23 | ₹99.70 | ₹100.16 | ₹96.10 | ₹97.39 | 274,025 |
| 2026-01-22 | ₹96.85 | ₹101.00 | ₹96.85 | ₹99.74 | 412,851 |
| 2026-01-21 | ₹95.92 | ₹98.69 | ₹94.70 | ₹96.85 | 413,913 |
| 2026-01-20 | ₹98.05 | ₹98.50 | ₹95.42 | ₹95.82 | 433,986 |
| 2026-01-19 | ₹98.00 | ₹100.09 | ₹97.50 | ₹98.05 | 369,636 |
| 2026-01-16 | ₹102.55 | ₹104.69 | ₹100.13 | ₹100.98 | 633,869 |
| 2026-01-14 | ₹108.55 | ₹109.85 | ₹102.12 | ₹103.29 | 2,516,042 |
| 2026-01-13 | ₹99.14 | ₹113.98 | ₹99.14 | ₹110.44 | 9,133,533 |
| 2026-01-12 | ₹96.97 | ₹99.75 | ₹95.30 | ₹99.14 | 310,098 |
| 2026-01-09 | ₹96.80 | ₹97.77 | ₹95.05 | ₹95.48 | 191,784 |
| 2026-01-08 | ₹98.15 | ₹100.00 | ₹95.51 | ₹96.70 | 248,947 |
| 2026-01-07 | ₹99.79 | ₹100.19 | ₹97.20 | ₹97.95 | 243,453 |
| 2026-01-06 | ₹98.15 | ₹101.90 | ₹98.15 | ₹100.07 | 310,419 |
| 2026-01-05 | ₹101.00 | ₹102.09 | ₹98.31 | ₹98.54 | 219,342 |
| 2026-01-02 | ₹102.00 | ₹102.00 | ₹100.31 | ₹101.32 | 150,280 |
| 2026-01-01 | ₹99.28 | ₹102.40 | ₹99.10 | ₹101.14 | 202,070 |
Navkar Corporation Share Price Performance Analysis (Sep 2015 - Jul 2026)
NAVKARCORP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.00%
₹101.14 → ₹102.15
Year to Date
Price Volatility
8.11%
Low Volatility
Year to Date
Average Daily Volume
755,537
Year to Date Average
NSE Exchange
Navkar Corporation Share Price History – Frequently Asked Questions
Common questions about NAVKARCORP historical data and records.
What is the all-time high share price of Navkar Corporation (NAVKARCORP)?
The all-time high share price of Navkar Corporation was ₹247.0 recorded on May 12, 2017 on the NSE exchange.
What is the all-time low share price of Navkar Corporation (NAVKARCORP)?
The all-time low share price of Navkar Corporation was ₹13.1 recorded on March 24, 2020 on the NSE exchange.
How can I download NAVKARCORP historical share price data?
You can download Navkar Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NAVKARCORP shares?
The highest trading volume day for Navkar Corporation was 26,761,101 shares traded on September 09, 2015 on the NSE exchange, with share price at ₹167.95.