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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	155.9	158.53	158.53	160.67	155.55	461,029
September 05, 2025	154.84	155.64	155.64	158.31	153.68	643,893
September 04, 2025	168	153.3	153.3	168.5	151.8	2.54M
September 03, 2025	155.99	155.18	155.18	158	153.89	697,698
September 02, 2025	152.85	153.96	153.96	155.5	151.8	424,619
September 01, 2025	155.15	152.12	152.12	155.54	150.6	361,293
August 29, 2025	151.5	154.17	154.17	156.7	151.5	735,608
August 28, 2025	149.61	151.92	151.92	154	149	547,314
August 26, 2025	152	150.74	150.74	155	148.9	516,741
August 25, 2025	158.7	151.94	151.94	158.7	151.5	358,912
August 22, 2025	156.2	157.1	157.1	158.72	152.67	1.46M
August 21, 2025	140.71	155.68	155.68	159.45	140.71	4.91M
August 20, 2025	141	140.59	140.59	141.9	139.15	374,777
August 19, 2025	141.1	141.53	141.53	142.36	140.61	54,067
August 18, 2025	142.15	141.1	141.1	144.8	140.1	435,939
August 14, 2025	143	141.75	141.75	144.5	141.1	176,852
August 13, 2025	141	142.92	142.92	147.05	139.15	386,075
August 12, 2025	136.47	140.42	140.42	141.14	136.37	265,235
August 11, 2025	140.39	136.37	136.37	140.39	135.05	143,511
August 08, 2025	143.85	140.28	140.28	144.72	138.27	402,405
August 07, 2025	149.49	149.53	149.53	155	140.5	785,979
August 06, 2025	148.51	149.56	149.56	150.31	145.54	102,548
August 05, 2025	150.29	148.23	148.23	150.29	147.69	83,337
August 04, 2025	150.3	150	150	150.3	147.42	88,324
August 01, 2025	150.4	148.93	148.93	150.5	147.13	113,006
July 31, 2025	149.8	148.91	148.91	150	143.39	349,313
July 30, 2025	151.47	150.97	150.97	152.49	150.13	65,855
July 29, 2025	149.5	151.47	151.47	152.1	148.61	83,293
July 28, 2025	150.2	150.12	150.12	152.5	148.61	152,392
July 25, 2025	150.55	150.27	150.27	151.28	148.99	105,909
July 24, 2025	153	151.31	151.31	153.01	150.35	146,117
July 23, 2025	151	153.01	153.01	153.7	147.43	264,799
July 22, 2025	147.05	150.18	150.18	152.99	146.49	483,838
July 21, 2025	146.79	146.76	146.76	148.05	144.76	110,887
July 18, 2025	146.35	145.6	145.6	147.16	145.11	53,638
July 17, 2025	149.8	146.35	146.35	149.9	146.1	109,610
July 16, 2025	148.55	148.84	148.84	151	148.5	187,033
July 15, 2025	148.8	149.67	149.67	150.08	147.26	169,001
July 14, 2025	144	148.8	148.8	150	143.6	306,311
July 11, 2025	145.2	143.54	143.54	147.84	142.61	196,165
July 10, 2025	143.83	145	145	145.5	143.01	86,601
July 09, 2025	143.26	143.83	143.83	144.9	142.57	64,893
July 08, 2025	144.2	143.26	143.26	145.26	142.11	58,004
July 07, 2025	143	142.85	142.85	144.2	141.99	51,289
July 04, 2025	143.31	143.29	143.29	144.01	142.47	47,447
July 03, 2025	143.72	143.36	143.36	145.99	141.99	227,278
July 02, 2025	143.86	144.17	144.17	144.75	143	83,688
July 01, 2025	142.35	144.58	144.58	144.99	142.35	97,487
June 30, 2025	143.86	142.34	142.34	144.48	141.7	54,037
June 27, 2025	142.8	143.3	143.3	143.7	141.5	65,962
June 26, 2025	143.27	141.82	141.82	143.27	141.4	37,344
June 25, 2025	142.51	143.16	143.16	144	141.91	103,009
June 24, 2025	141.24	143.23	143.23	143.4	141.02	162,104
June 23, 2025	138.15	140.31	140.31	141.5	138.15	66,853
June 20, 2025	139.92	140.35	140.35	141	139.72	21,047
June 19, 2025	140.08	140.01	140.01	140.69	139.96	36,217
June 18, 2025	141.5	140.17	140.17	141.5	139.95	49,568
June 17, 2025	140.45	141.72	141.72	142.5	139.9	107,483
June 16, 2025	139.56	140.39	140.39	142	139.56	56,022
June 13, 2025	141.18	140.25	140.25	142	138.1	106,924

Navneet Education Limited (NAVNETEDUL.NS) NSE