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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	141.83	140.99	140.99	142.78	140.45	42,344
June 11, 2025	143.5	141.83	141.83	144.24	140.97	77,672
June 10, 2025	141.9	142.87	142.87	143.44	141.59	101,335
June 09, 2025	141.96	141.34	141.34	143.46	140.56	147,228
June 06, 2025	142.25	141.2	141.2	143.14	139.7	134,442
June 05, 2025	144.2	142.27	142.27	145.42	141.35	86,620
June 04, 2025	145.34	144.4	144.4	146.39	144.02	68,320
June 03, 2025	143.52	145.09	145.09	145.5	143.51	89,813
June 02, 2025	140.5	143.16	143.16	145.83	140.5	105,623
May 30, 2025	142	141.01	141.01	142	140.12	53,023
May 29, 2025	142.5	141.88	141.88	143.05	141.08	52,942
May 28, 2025	142.82	142.17	142.17	143.54	141.49	55,409
May 27, 2025	143.3	142.66	142.66	143.88	141.68	61,769
May 26, 2025	142.97	142.69	142.69	143.95	141.5	62,639

Navneet Education Limited (NAVNETEDUL.NS) NSE