Navneet Education Limited - NAVNETEDUL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	143.1	143.04	143.04	144.5	142.08	71,977
December 03, 2025	143.02	143.21	143.21	144.1	142.88	53,857
December 02, 2025	145.38	143.04	143.04	145.73	142.9	90,899
December 01, 2025	145.1	144.87	144.87	147.17	144.01	123,903
November 28, 2025	146.79	145.78	145.78	147.79	145.1	82,798
November 27, 2025	150.08	146.79	146.79	150.15	146.16	81,547
November 26, 2025	148.44	149.3	149.3	151	148.3	70,735
November 25, 2025	150.03	148.29	148.29	151	147.55	103,462
November 24, 2025	152	149.29	149.29	153	149	121,464
November 21, 2025	151.68	153.24	153.24	153.8	150.61	106,253
November 19, 2025	156.05	154.49	154.49	156.8	153.49	140,887
November 18, 2025	152.49	157.61	157.61	157.9	152.49	404,338
November 17, 2025	152.4	153.79	152.29	155.25	150.8	284,621
November 14, 2025	152	150.81	150.81	153.9	149.9	120,089
November 13, 2025	148.06	152.1	152.1	152.4	148.06	138,083
November 12, 2025	152.8	148.55	148.55	152.81	148	255,829
November 11, 2025	152.8	152.68	152.68	153.8	148.56	493,651
November 10, 2025	153.34	155.25	155.25	156.9	153.02	232,815
November 07, 2025	153.34	152.52	152.52	154.68	152.01	148,562
November 06, 2025	157.4	154.7	154.7	157.4	153.19	155,949
November 04, 2025	161	156.39	156.39	161	156	319,161
November 03, 2025	161.62	160.32	160.32	162.89	159.56	175,544
October 31, 2025	163	161.64	161.64	164.51	161	146,726
October 30, 2025	164.27	164.93	164.93	166	161.64	315,061
October 29, 2025	163.4	164.27	164.27	165.2	160.58	351,786
October 28, 2025	162	163.41	163.41	165.1	159.62	532,848
October 27, 2025	160.08	161.31	161.31	163.9	158.5	709,843
October 24, 2025	159.96	159.59	159.59	160	157.04	189,392
October 23, 2025	161.27	158.12	158.12	161.27	157.2	210,560
October 21, 2025	158.85	161.27	161.27	162	158.85	167,813
October 20, 2025	157.5	158.56	158.56	161	156.82	486,088
October 17, 2025	157.2	156.73	156.73	157.45	155.12	255,570
October 16, 2025	151.95	156.2	156.2	158	151.95	300,863
October 15, 2025	154.15	151.95	151.95	154.99	150.3	427,110
October 14, 2025	156.5	153.8	153.8	158.51	153.05	217,147
October 13, 2025	156.99	155.89	155.89	156.99	154.73	132,744
October 10, 2025	155.11	157.06	157.06	158.5	155.11	142,165
October 09, 2025	157.7	156.58	156.58	157.97	155.8	144,147
October 08, 2025	157.69	157.14	157.14	160.85	156.3	236,618
October 07, 2025	159.06	157.06	157.06	159.52	156.7	151,538
October 06, 2025	162.3	158.26	158.26	164.51	157.3	393,890
October 03, 2025	157.25	162.29	162.29	163	155.22	497,925
October 01, 2025	152.15	154.93	154.93	156.5	150.7	267,579
September 30, 2025	154.15	152.77	152.77	156.88	152.03	178,326
September 29, 2025	156.55	153.54	153.54	156.55	151.5	321,693
September 26, 2025	159.2	156.56	156.56	159.2	154.83	227,596
September 25, 2025	158	158.3	158.3	161.99	156.02	381,249
September 24, 2025	160	157.56	157.56	160.32	157	198,608
September 23, 2025	163.95	159.58	159.58	164.2	158.72	274,397
September 22, 2025	162.5	163.87	163.87	165.9	160.17	879,851
September 19, 2025	161	163.09	163.09	163.64	158	1.04M
September 18, 2025	155.02	159.27	159.27	162.3	154.3	855,009
September 17, 2025	158.9	155.51	155.51	158.9	155.01	308,011
September 16, 2025	159.25	158.17	158.17	159.8	157.5	284,367
September 15, 2025	153.9	157.84	157.84	159.89	153.63	520,208
September 12, 2025	156.12	153.4	153.4	157.69	151.8	389,884
September 11, 2025	157.2	156.12	156.12	158.85	155.9	200,696
September 10, 2025	161.1	157.55	157.55	161.11	157.03	397,013
September 09, 2025	158.96	160.73	160.73	162.9	155.52	966,875
September 08, 2025	155.9	158.53	158.53	160.67	155.55	461,029

Navneet Education Limited (NAVNETEDUL.NS) NSE